Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Strategic Mining Inc (TSV: LEP )

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 (%)
Jan 25, 2019 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Jan 24, 2019 0.1200 0.1200 0.1200 150 +0.00(+0.00%)
Jan 21, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 18, 2019 0.1200 0.1250 0.1200 0.1200 29,630 +0.00(+4.35%)
Jan 17, 2019 0.1100 0.1150 0.1100 0.1150 8,000 +0.01(+4.55%)
Jan 16, 2019 0.1100 0.1100 0.1100 0.1100 5,500 +0.00(+0.00%)
Jan 14, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 11, 2019 0.1100 0.1100 0.1100 0.1100 5,150 -0.03(-18.52%)
Jan 10, 2019 0.1350 0.1350 0.1350 0.1350 10,300 -0.01(-3.57%)
Jan 04, 2019 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Dec 28, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 27, 2018 0.1450 0.1450 0.1450 0.1450 5,000 +0.06(+70.59%)
Dec 21, 2018 0.0850 0.0850 0.0850 0 -0.03(-26.09%)
Dec 20, 2018 0.0850 0.1150 0.0850 0.1150 9,000 +0.00(+0.00%)
Dec 18, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Dec 17, 2018 0.1150 0.1150 0.1150 0.1150 2,000 -0.00(-4.17%)
Dec 13, 2018 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Dec 12, 2018 0.1300 0.1300 0.1300 0.1300 10,000 +0.01(+8.33%)
Dec 11, 2018 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Dec 10, 2018 0.1200 0.1200 0.1200 0.1200 3,300 +0.00(+0.00%)
Dec 07, 2018 0.1200 0.1200 0.1200 0.1200 1,500 -0.01(-4.00%)
Dec 06, 2018 0.1450 0.1450 0.1250 0.1250 5,750 +0.00(+0.00%)
Dec 04, 2018 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Nov 30, 2018 0.1350 0.1350 0.1350 0 -0.04(-20.59%)
Nov 28, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 27, 2018 0.1600 0.1700 0.1550 0.1700 29,000 +0.02(+9.68%)
Nov 26, 2018 0.1200 0.1550 0.1200 0.1550 40,000 +0.04(+40.91%)
Nov 23, 2018 0.0900 0.1100 0.0900 0.1100 39,500 +0.01(+10.00%)
Nov 21, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 20, 2018 0.1000 0.1000 0.1000 0.1000 11,500 -0.01(-9.09%)
Nov 19, 2018 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Nov 14, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 12, 2018 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Nov 09, 2018 0.1150 0.1150 0.1150 30 +0.00(+0.00%)
Nov 08, 2018 0.1150 0.1150 0.1150 0.1150 500 +0.01(+9.52%)
Nov 07, 2018 0.1000 0.1100 0.1000 0.1050 11,000 -0.01(-4.55%)
Nov 05, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 02, 2018 0.1000 0.1100 0.1000 0.1100 39,700 +0.01(+10.00%)
Nov 01, 2018 0.1000 0.1000 0.0850 0.1000 58,200 +0.00(+0.00%)
Oct 31, 2018 0.1100 0.1100 0.1000 0.1000 23,000 -0.00(-4.76%)
Oct 30, 2018 0.1050 0.1050 0.1050 0.1050 8,100 -0.01(-4.55%)
Oct 29, 2018 0.1100 0.1100 0.1100 0.1100 3,177 +0.01(+10.00%)
Oct 26, 2018 0.1050 0.1050 0.1000 0.1000 18,833 -0.00(-4.76%)
Oct 24, 2018 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Oct 23, 2018 0.1300 0.1300 0.1000 0.1100 56,100 -0.02(-15.38%)
Oct 22, 2018 0.1550 0.1550 0.1300 0.1300 28,500 -0.01(-7.14%)
Oct 19, 2018 0.1700 0.1700 0.1300 0.1400 23,333 -0.04(-24.32%)
Oct 18, 2018 0.1700 0.1850 0.1400 0.1850 98,000 +0.04(+23.33%)
Oct 17, 2018 0.1700 0.1700 0.1500 0.1500 10,000 -0.02(-14.29%)
Oct 16, 2018 0.1800 0.1800 0.1500 0.1750 96,400 -0.03(-12.50%)
Oct 15, 2018 0.1700 0.2000 0.1700 0.2000 3,100 -0.01(-4.76%)
Oct 12, 2018 0.2100 0.2100 0.2100 115 +0.00(+0.00%)
Oct 04, 2018 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Oct 03, 2018 0.2300 0.2300 0.2300 0.2300 12,750 -0.02(-8.00%)
Sep 27, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 26, 2018 0.2100 0.2500 0.2100 0.2500 17,000 +0.04(+19.05%)
Sep 24, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Sep 21, 2018 0.2450 0.2450 0.2100 0.2100 10,030 +0.00(+0.00%)
Sep 20, 2018 0.2100 0.2100 0.2100 0.2100 500 -0.04(-16.00%)
Sep 19, 2018 0.2500 0.2500 0.2500 0.2500 9,002 +0.01(+2.04%)
Sep 14, 2018 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Sep 13, 2018 0.2450 0.2450 0.2450 0.2450 4,000 +0.00(+0.00%)
Sep 12, 2018 0.2300 0.2450 0.2300 0.2450 20,800 +0.01(+6.52%)
Sep 05, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Sep 04, 2018 0.2300 0.2300 0.2300 250 +0.00(+0.00%)
Aug 31, 2018 0.2300 0.2300 0.2300 0 -0.04(-14.81%)
Aug 27, 2018 0.2700 0.2700 0.2700 0 -0.04(-12.90%)
Aug 24, 2018 0.3100 0.3100 0.3100 7 +0.00(+0.00%)
Aug 22, 2018 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Aug 15, 2018 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Aug 14, 2018 0.3000 0.3000 0.3000 0.3000 1,000 +0.08(+36.36%)
Aug 13, 2018 0.2200 0.2200 0.2200 0.2200 1,000 -0.05(-18.52%)
Aug 10, 2018 0.2700 0.2700 0.2700 0.2700 2,000 +0.00(+0.00%)
Aug 09, 2018 0.2700 0.2700 0.2700 0.2700 1,000 -0.01(-3.57%)
Aug 08, 2018 0.2800 0.2850 0.2800 0.2800 9,500 -0.04(-12.50%)
Aug 07, 2018 0.3200 0.3200 0.3200 230 +0.00(+0.00%)
Aug 03, 2018 0.3200 0.3200 0.3200 0 -0.01(-1.54%)
Aug 02, 2018 0.3200 0.3250 0.3200 0.3250 1,000 -0.03(-9.72%)
Jul 31, 2018 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Jul 30, 2018 0.3200 0.3700 0.3200 0.3700 6,500 +0.04(+13.85%)
Jul 27, 2018 0.3500 0.3500 0.3250 0.3250 10,300 -0.03(-9.72%)
Jul 26, 2018 0.3600 0.3600 0.3600 0.3600 712 +0.01(+2.86%)
Jul 25, 2018 0.3500 0.3500 0.3500 0.3500 4,000 +0.02(+6.06%)
Jul 23, 2018 0.3300 0.3300 0.3300 50 -0.06(-15.38%)
Jul 19, 2018 0.3900 0.3900 0.3900 0 +0.07(+21.88%)
Jul 18, 2018 0.3500 0.3500 0.3200 0.3200 9,000 +0.00(+0.00%)
Jul 17, 2018 0.3200 0.3200 0.3200 0.3200 1,000 -0.01(-3.03%)
Jul 13, 2018 0.3300 0.3300 0.3300 0 -0.08(-19.51%)
Jul 11, 2018 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Jul 10, 2018 0.4200 0.4200 0.4200 0.4200 776 -0.02(-4.55%)
Jul 03, 2018 0.4400 0.4400 0.4400 0 +0.09(+25.71%)
Jun 28, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 25, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 22, 2018 0.3500 0.3500 0.3500 0.3500 20,000 +0.03(+9.37%)
Jun 19, 2018 0.3200 0.3200 0.3200 0 -0.08(-20.00%)
Jun 05, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 04, 2018 0.4000 0.4000 0.4000 0.4000 5,250 +0.00(+0.00%)
May 31, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 30, 2018 0.4000 0.4000 0.4000 0.4000 3,500 +0.00(+0.00%)
May 23, 2018 0.4000 0.4000 0.4000 400 +0.00(+0.00%)
May 22, 2018 0.4000 0.4000 0.4000 0.4000 5,700 -0.03(-8.05%)
May 18, 2018 0.4350 0.4350 0.4350 0 -0.02(-3.33%)
May 16, 2018 0.4500 0.4500 0.4500 0 -0.02(-3.23%)
May 14, 2018 0.4650 0.4650 0.4650 0 -0.03(-7.00%)
May 10, 2018 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
May 09, 2018 0.5100 0.5100 0.5100 0.5100 1,500 +0.01(+2.00%)
May 08, 2018 0.5000 0.5000 0.5000 0.5000 9,500 +0.00(+0.00%)
May 04, 2018 0.5000 0.5000 0.5000 336 +0.09(+21.95%)
May 03, 2018 0.4100 0.4100 0.4100 0.4100 34,500 +0.01(+2.50%)
May 02, 2018 0.5000 0.5000 0.4000 0.4000 13,275 -0.15(-27.27%)
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.