Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Strategic Mining Inc (TSX: ASO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 4.270 4.280 4.270 4.280 400 +0.03(+0.71%)
May 30, 2018 4.100 4.380 4.100 4.250 4,600 +0.28(+7.05%)
May 29, 2018 4.410 5.000 3.800 3.970 28,278 -0.43(-9.77%)
May 28, 2018 4.400 4.400 4.400 4.400 300 -0.03(-0.68%)
May 25, 2018 4.430 4.430 4.430 4.430 250 +0.07(+1.61%)
May 24, 2018 4.110 4.360 4.110 4.360 3,490 +0.30(+7.39%)
May 23, 2018 4.130 4.130 3.900 4.060 3,865 -0.15(-3.56%)
May 22, 2018 4.510 4.510 4.100 4.210 2,770 -0.37(-8.08%)
May 18, 2018 4.580 4.580 4.580 0 -0.03(-0.65%)
May 16, 2018 4.610 4.610 4.610 0 -0.16(-3.35%)
May 14, 2018 4.770 4.770 4.770 0 -0.14(-2.85%)
May 11, 2018 4.980 4.980 4.910 4.910 700 -0.09(-1.80%)
May 10, 2018 4.800 5.000 4.700 5.000 2,473 +0.31(+6.61%)
May 09, 2018 4.720 4.720 4.690 4.690 440 -0.02(-0.42%)
May 08, 2018 4.700 4.710 4.700 4.710 914 +0.02(+0.43%)
May 07, 2018 4.700 4.700 4.690 4.690 300 -0.03(-0.64%)
May 04, 2018 4.750 4.750 4.720 4.720 500 -0.06(-1.26%)
May 03, 2018 4.710 4.780 4.710 4.780 1,260 +0.11(+2.36%)
May 02, 2018 4.670 4.670 4.670 4.670 1,700 -0.03(-0.64%)
May 01, 2018 4.730 4.730 4.700 4.700 3,030 -0.03(-0.63%)
Apr 30, 2018 4.720 4.730 4.720 4.730 800 -0.26(-5.21%)
Apr 27, 2018 4.870 4.990 4.870 4.990 710 +0.06(+1.22%)
Apr 26, 2018 5.050 5.050 4.930 4.930 600 -0.16(-3.14%)
Apr 25, 2018 5.000 5.110 5.000 5.090 5,348 +0.07(+1.39%)
Apr 24, 2018 5.000 5.090 5.000 5.020 2,332 +0.10(+2.03%)
Apr 19, 2018 4.920 4.920 4.920 2 -0.19(-3.72%)
Apr 18, 2018 4.990 5.250 4.990 5.110 6,896 +0.10(+2.00%)
Apr 17, 2018 5.000 5.320 5.000 5.010 7,060 +0.05(+1.01%)
Apr 16, 2018 4.850 4.980 4.850 4.960 16,290 +0.36(+7.83%)
Apr 13, 2018 4.640 4.680 4.600 4.600 4,600 +0.02(+0.44%)
Apr 12, 2018 4.540 4.600 4.490 4.580 22,226 +0.36(+8.53%)
Apr 11, 2018 3.940 4.250 3.940 4.220 6,327 +0.12(+2.93%)
Apr 10, 2018 4.190 4.190 4.100 4.100 1,500 -0.09(-2.15%)
Apr 09, 2018 4.050 4.240 4.050 4.190 3,293 +0.24(+6.08%)
Apr 06, 2018 3.840 3.960 3.840 3.950 4,700 +0.14(+3.67%)
Apr 05, 2018 3.800 3.840 3.800 3.810 2,970 +0.01(+0.26%)
Apr 04, 2018 3.800 3.800 3.800 3.800 200 -0.03(-0.78%)
Apr 03, 2018 3.860 3.860 3.810 3.830 9,200 -0.07(-1.79%)
Apr 02, 2018 3.930 3.930 3.930 3.900 1,400 -0.06(-1.52%)
Mar 29, 2018 3.960 3.960 3.960 0 -0.14(-3.41%)
Mar 28, 2018 4.100 4.100 4.100 4.100 455 +0.00(+0.00%)
Mar 27, 2018 4.100 4.100 4.100 4.100 400 +0.02(+0.49%)
Mar 26, 2018 4.240 4.240 4.080 4.080 2,620 -0.17(-4.00%)
Mar 23, 2018 4.180 4.300 4.180 4.250 9,852 +0.09(+2.16%)
Mar 22, 2018 3.990 4.230 3.990 4.160 15,029 +0.16(+4.00%)
Mar 20, 2018 4.000 4.000 4.000 0 +0.06(+1.52%)
Mar 19, 2018 4.050 4.050 3.940 3.940 6,421 -0.12(-2.96%)
Mar 16, 2018 3.940 4.060 3.940 4.060 1,150 +0.15(+3.84%)
Mar 15, 2018 4.170 4.170 3.900 3.910 13,000 -0.27(-6.46%)
Mar 14, 2018 4.170 4.180 4.170 4.180 1,310 +0.01(+0.24%)
Mar 13, 2018 4.040 4.170 4.030 4.170 10,349 +0.14(+3.47%)
Mar 12, 2018 4.030 4.030 4.030 4.030 2,700 +0.03(+0.75%)
Mar 09, 2018 4.010 4.010 4.000 4.000 770 +0.00(+0.00%)
Mar 08, 2018 4.120 4.120 4.000 4.000 2,500 -0.15(-3.61%)
Mar 07, 2018 4.150 4.150 4.150 4.150 2,499 -0.02(-0.48%)
Mar 06, 2018 3.970 4.170 3.970 4.170 13,316 +0.05(+1.21%)
Mar 05, 2018 4.060 4.230 4.060 4.120 19,506 +0.14(+3.52%)
Mar 02, 2018 3.990 3.990 3.950 3.980 3,191 +0.13(+3.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.