ASIA RESOURCE (LSS: ARMS)
0.3479 GBP  +0.0079 (+2.32%)
Streaming Delayed Price  /  Updated: 11:29 AM EDT, Apr 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 0.2850 0.3526 0.2785 0.3400 1,361,322 +0.01(+2.26%)
Apr 23, 2015 0.3500 0.3500 0.2700 0.3325 1,081,818 -0.02(-5.00%)
Apr 22, 2015 0.3500 0.3750 0.3432 0.3500 976,916 -0.02(-6.04%)
Apr 21, 2015 0.3150 0.3778 0.3043 0.3725 2,708,205 +0.09(+33.04%)
Apr 20, 2015 0.2750 0.2950 0.2553 0.2800 727,938 +0.00(+0.00%)
Apr 17, 2015 0.2725 0.3050 0.2665 0.2800 1,150,307 +0.01(+4.67%)
Apr 16, 2015 0.2700 0.2705 0.2560 0.2675 541,491 -0.00(-0.93%)
Apr 15, 2015 0.2125 0.2900 0.2100 0.2700 4,847,649 +0.12(+80.00%)
Apr 14, 2015 0.1500 0.1650 0.1400 0.1500 506,852 +0.00(+0.00%)
Apr 13, 2015 0.1500 0.1532 0.1451 0.1500 64,870 +0.01(+7.14%)
Apr 10, 2015 0.1400 0.1506 0.1400 0.1400 104,240 -0.00(-3.45%)
Apr 09, 2015 0.1375 0.1536 0.1375 0.1450 168,135 +0.00(+3.57%)
Apr 08, 2015 0.1400 0.1423 0.1383 0.1400 175,232 -0.00(-0.64%)
Apr 07, 2015 0.1325 0.1410 0.1255 0.1409 23,242 +0.01(+4.37%)
Apr 02, 2015 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Apr 01, 2015 0.1100 0.1350 0.1100 0.1250 431,466 +0.01(+13.64%)
Mar 31, 2015 0.1100 0.1164 0.1100 0.1100 65,166 -0.00(-2.22%)
Mar 30, 2015 0.1175 0.1320 0.1105 0.1125 624,597 -0.01(-6.25%)
Mar 27, 2015 0.1250 0.1320 0.1200 0.1200 203,017 -0.01(-4.00%)
Mar 26, 2015 0.1250 0.1382 0.1250 0.1250 11,916 -0.01(-7.41%)
Mar 25, 2015 0.1325 0.1350 0.1075 0.1350 347,233 +0.00(+1.89%)
Mar 24, 2015 0.1300 0.1336 0.1300 0.1325 36,832 +0.00(+0.00%)
Mar 23, 2015 0.1350 0.1388 0.1300 0.1325 426,410 -0.00(-1.85%)
Mar 20, 2015 0.1450 0.1475 0.1350 0.1350 880,097 -0.02(-11.48%)
Mar 19, 2015 0.1600 0.1600 0.1443 0.1525 63,401 +0.00(+1.67%)
Mar 18, 2015 0.1650 0.1650 0.1400 0.1500 246,677 -0.02(-10.45%)
Mar 17, 2015 0.1700 0.1737 0.1675 0.1675 71,750 -0.00(-1.47%)
Mar 16, 2015 0.1700 0.1755 0.1700 0.1700 79,623 -0.00(-1.45%)
Mar 13, 2015 0.1825 0.1825 0.1725 0.1725 73,650 -0.01(-5.53%)
Mar 12, 2015 0.1825 0.1830 0.1825 0.1826 15,017 -0.00(-1.30%)
Mar 11, 2015 0.1873 0.1873 0.1820 0.1850 26,989 +0.01(+5.71%)
Mar 10, 2015 0.1750 0.1804 0.1750 0.1750 26,146 -0.01(-2.78%)
Mar 09, 2015 0.1750 0.1820 0.1750 0.1800 159,721 -0.01(-2.70%)
Mar 06, 2015 0.1850 0.1850 0.1800 0.1850 2,233 +0.01(+2.78%)
Mar 05, 2015 0.1850 0.1850 0.1800 0.1800 31,570 +0.01(+2.86%)
Mar 04, 2015 0.1755 0.1755 0.1750 107,722 -0.00(-0.28%)
Mar 03, 2015 0.1800 0.1817 0.1755 0.1755 35,662 -0.01(-5.14%)
Mar 02, 2015 0.1850 0.1850 0.1801 0.1850 38,171 +0.00(+0.71%)
Feb 27, 2015 0.1837 0.1837 0.1818 0.1837 25,351 +0.00(+0.00%)
Feb 26, 2015 0.1837 0.1837 0.1836 0.1837 6,237 -0.00(-1.24%)
Feb 25, 2015 0.1800 0.1870 0.1755 0.1860 130,435 +0.00(+2.48%)
Feb 24, 2015 0.1755 0.1815 0.1755 0.1815 5,608 +0.01(+4.25%)
Feb 23, 2015 0.1710 0.1850 0.1710 0.1741 73,075 -0.00(-0.51%)
Feb 20, 2015 0.1800 0.1815 0.1750 0.1750 62,327 -0.01(-5.41%)
Feb 19, 2015 0.1850 0.1850 0.1720 0.1850 28,109 +0.01(+3.35%)
Feb 18, 2015 0.1775 0.1875 0.1700 0.1790 113,260 -0.01(-3.24%)
Feb 17, 2015 0.1650 0.1850 0.1650 0.1850 43,213 +0.01(+7.25%)
Feb 16, 2015 0.1725 0.1840 0.1706 0.1725 78,181 -0.00(-2.43%)
Feb 13, 2015 0.1850 0.1850 0.1660 0.1768 248,757 +0.00(+1.03%)
Feb 12, 2015 0.1750 0.1805 0.1750 0.1750 43,133 -0.00(-0.57%)
Feb 11, 2015 0.1725 0.1812 0.1725 0.1760 136,606 +0.00(+1.73%)
Feb 10, 2015 0.1800 0.1890 0.1725 0.1730 282,431 -0.01(-4.42%)
Feb 09, 2015 0.1700 0.2300 0.1650 0.1810 2,433,791 +0.04(+24.74%)
Feb 06, 2015 0.1350 0.1451 0.1350 0.1451 25,024 -0.00(-3.27%)
Feb 05, 2015 0.1450 0.1500 0.1400 0.1500 133,997 +0.00(+3.09%)
Feb 04, 2015 0.1425 0.1553 0.1400 0.1455 85,175 +0.00(+1.32%)
Feb 03, 2015 0.1500 0.1508 0.1425 0.1436 143,790 -0.01(-4.27%)
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