ASIA RESOURCE (LSS: ARMS)
0.0449 GBP  -0.0139 (-23.64%)
Streaming Delayed Price  /  Updated: 11:38 AM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 0.0600 0.0609 0.0361 0.0449 5,419,548 -0.01(-23.64%)
Dec 18, 2014 0.0625 0.0650 0.0560 0.0588 541,055 -0.00(-4.23%)
Dec 17, 2014 0.0668 0.0673 0.0614 0.0614 440,396 -0.00(-0.16%)
Dec 16, 2014 0.0615 430,117 +0.00(+0.82%)
Dec 15, 2014 0.1000 0.1041 0.0610 0.0610 550,095 -0.04(-40.49%)
Dec 12, 2014 0.1050 0.1103 0.1025 0.1025 76,222 +0.00(+0.00%)
Dec 11, 2014 0.1100 0.1125 0.1025 0.1025 123,142 -0.00(-2.38%)
Dec 10, 2014 0.1100 0.1125 0.1025 0.1050 249,291 +0.01(+9.72%)
Dec 09, 2014 0.1125 0.1195 0.0957 0.0957 156,634 -0.02(-14.93%)
Dec 08, 2014 0.1175 0.1325 0.1125 0.1125 325,659 +0.00(+0.00%)
Dec 05, 2014 0.1300 0.1375 0.1113 0.1125 248,786 -0.02(-15.09%)
Dec 04, 2014 0.1475 0.1500 0.1325 0.1325 414,154 -0.02(-11.67%)
Dec 03, 2014 0.1525 0.1617 0.1458 0.1500 185,837 +0.00(+0.00%)
Dec 02, 2014 0.1600 0.1618 0.1500 0.1500 75,768 -0.01(-7.69%)
Dec 01, 2014 0.1800 0.1800 0.1625 0.1625 212,647 -0.01(-7.14%)
Nov 28, 2014 0.1800 0.1800 0.1750 0.1750 30,188 -0.01(-4.11%)
Nov 27, 2014 0.1950 0.1950 0.1800 0.1825 265,855 -0.01(-2.67%)
Nov 26, 2014 0.1800 0.1981 0.1769 0.1875 69,577 +0.01(+2.74%)
Nov 25, 2014 0.2000 0.2125 0.1600 0.1825 1,204,598 -0.02(-8.75%)
Nov 24, 2014 0.2200 0.2200 0.2000 0.2000 132,114 -0.01(-4.76%)
Nov 21, 2014 0.2200 0.2200 0.2100 0.2100 22,917 -0.01(-2.33%)
Nov 20, 2014 0.2250 0.2300 0.2125 0.2150 102,691 -0.02(-6.52%)
Nov 19, 2014 0.2300 0.2453 0.2300 0.2300 66,121 +0.00(+0.00%)
Nov 18, 2014 0.2350 0.2550 0.2300 0.2300 447,938 -0.01(-3.16%)
Nov 17, 2014 0.2400 0.2643 0.2300 0.2375 283,308 +0.01(+4.40%)
Nov 14, 2014 0.2250 0.2375 0.2130 0.2275 330,276 +0.02(+8.33%)
Nov 13, 2014 0.2750 0.2775 0.2100 0.2100 132,647 -0.05(-19.23%)
Nov 12, 2014 0.2625 0.2770 0.2600 0.2600 36,632 -0.00(-0.95%)
Nov 11, 2014 0.2800 0.2800 0.2625 0.2625 200,499 -0.01(-3.67%)
Nov 10, 2014 0.3000 0.3070 0.2725 0.2725 143,780 -0.02(-6.03%)
Nov 07, 2014 0.3375 0.3436 0.2700 0.2900 327,125 -0.05(-14.71%)
Nov 06, 2014 0.3900 0.3915 0.3400 0.3400 39,485 -0.05(-13.92%)
Nov 05, 2014 0.4000 0.4128 0.3950 0.3950 47,571 -0.01(-1.25%)
Nov 04, 2014 0.4000 0.4050 0.3873 0.4000 23,792 -0.01(-3.61%)
Nov 03, 2014 0.4050 0.4150 0.3919 0.4150 25,314 +0.01(+3.11%)
Oct 31, 2014 0.4000 0.4025 0.3770 0.4025 86,800 +0.00(+0.63%)
Oct 30, 2014 0.4100 0.4170 0.4000 0.4000 19,181 -0.01(-3.03%)
Oct 29, 2014 0.4100 0.4238 0.4063 0.4125 18,869 +0.01(+1.85%)
Oct 27, 2014 0.4050 0.4050 0.4050 0 +0.01(+1.25%)
Oct 24, 2014 0.4725 0.4751 0.3950 0.4000 87,975 -0.08(-15.81%)
Oct 23, 2014 0.5050 0.5231 0.4751 0.4751 26,081 -0.03(-5.92%)
Oct 22, 2014 0.5000 0.5177 0.5000 0.5050 25,106 +0.00(+0.10%)
Oct 21, 2014 0.5045 0.5045 0.5045 0.5045 2,009 -0.01(-1.08%)
Oct 20, 2014 0.5300 0.5330 0.5100 0.5100 23,150 -0.03(-5.56%)
Oct 17, 2014 0.5300 0.5464 0.5270 0.5400 42,600 +0.01(+1.89%)
Oct 16, 2014 0.5625 0.5636 0.5200 0.5300 26,279 -0.03(-6.19%)
Oct 15, 2014 0.5400 0.5700 0.5325 0.5650 27,893 +0.01(+2.36%)
Oct 14, 2014 0.5400 0.5520 0.5400 0.5520 1,138 +0.01(+2.22%)
Oct 13, 2014 0.5400 0.5460 0.5400 0.5400 6,474 -0.03(-5.68%)
Oct 10, 2014 0.5600 0.5750 0.5494 0.5725 23,171 -0.01(-2.14%)
Oct 09, 2014 0.6000 0.6145 0.5800 0.5850 18,930 -0.04(-6.77%)
Oct 08, 2014 0.6200 0.6300 0.6200 0.6275 5,143 -0.02(-2.33%)
Oct 07, 2014 0.6225 0.6450 0.6200 0.6425 9,448 -0.00(-0.39%)
Oct 06, 2014 0.6300 0.6450 0.6300 0.6450 21,746 +0.01(+1.98%)
Oct 03, 2014 0.6525 0.6525 0.6259 0.6325 12,146 +0.03(+4.55%)
Oct 02, 2014 0.6100 0.6349 0.6025 0.6050 6,516 -0.02(-2.81%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here