ASIA RESOURCE (LSS: ARMS)
0.1435 GBP  -0.0065 (-4.33%)
Streaming Delayed Price  /  Updated: 6:34 AM EST, Jan 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 23, 2015 0.1550 0.1570 0.1500 0.1500 184,675 -0.01(-4.09%)
Jan 22, 2015 0.1450 0.1564 0.1436 0.1564 255,611 +0.01(+5.32%)
Jan 21, 2015 0.1500 0.1511 0.1435 0.1485 282,838 +0.00(+0.68%)
Jan 20, 2015 0.1600 0.1638 0.1450 0.1475 660,788 -0.01(-6.22%)
Jan 19, 2015 0.1550 0.1690 0.1505 0.1573 1,352,176 -0.01(-7.48%)
Jan 16, 2015 0.1275 0.1856 0.1155 0.1700 4,474,872 +0.05(+44.68%)
Jan 15, 2015 0.1075 0.1240 0.1020 0.1175 1,462,644 +0.01(+11.90%)
Jan 14, 2015 0.1175 0.1175 0.0965 0.1050 1,259,801 +0.00(+5.00%)
Jan 13, 2015 0.0925 0.1020 0.0925 0.1000 548,000 +0.00(+1.01%)
Jan 12, 2015 0.1000 0.1037 0.0944 0.0990 1,156,562 +0.00(+0.00%)
Jan 09, 2015 0.1000 0.1075 0.0863 0.0990 2,209,091 +0.01(+9.76%)
Jan 08, 2015 0.1050 0.1050 0.0825 0.0902 857,096 -0.00(-2.49%)
Jan 07, 2015 0.1025 0.1025 0.0900 0.0925 673,369 -0.01(-9.76%)
Jan 06, 2015 0.1400 0.1444 0.0920 0.1025 3,299,516 -0.05(-32.79%)
Jan 05, 2015 0.1850 0.1875 0.1525 0.1525 3,048,585 -0.12(-44.55%)
Jan 02, 2015 0.2675 0.3050 0.1675 0.2750 13,712,084 +0.03(+12.24%)
Dec 31, 2014 0.2450 0.2450 0.2450 0 +0.20(+490.36%)
Dec 30, 2014 0.0437 0.0440 0.0400 0.0415 949,591 -0.00(-6.95%)
Dec 29, 2014 0.0446 0.0465 0.0446 0.0446 44,038 +0.00(+0.22%)
Dec 24, 2014 0.0445 0.0445 0.0445 0 -0.00(-6.32%)
Dec 23, 2014 0.0490 0.0512 0.0475 0.0475 399,355 -0.00(-8.65%)
Dec 22, 2014 0.0500 0.0539 0.0475 0.0520 1,093,358 +0.01(+15.81%)
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%)
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