ASIA RESOURCE (LSS: ARMS)
0.3659 GBP  UNCHANGED
Last Price  /  Updated: 11:17 AM EDT, May 21, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 21, 2015 0.3659 0.3659 0.3659 0 -0.03(-8.23%)
May 20, 2015 0.4050 0.4075 0.3987 0.3987 150,765 -0.01(-1.56%)
May 19, 2015 0.4000 0.4050 0.3984 0.4050 70,059 +0.00(+1.18%)
May 18, 2015 0.3975 0.4003 0.3959 0.4003 250,740 +0.01(+1.98%)
May 15, 2015 0.3950 0.3973 0.3925 0.3925 77,635 -0.00(-1.01%)
May 14, 2015 0.4025 0.4025 0.3950 0.3965 38,939 -0.00(-0.50%)
May 13, 2015 0.4000 0.4035 0.3985 0.3985 43,255 +0.00(+0.25%)
May 12, 2015 0.3950 0.4025 0.3950 0.3975 632,573 -0.01(-1.24%)
May 11, 2015 0.3975 0.4025 0.3975 0.4025 385,393 +0.01(+1.80%)
May 08, 2015 0.4000 0.4050 0.3925 0.3954 1,560,473 -0.01(-2.37%)
May 07, 2015 0.3900 0.4050 0.3881 0.4050 1,268,232 +0.02(+5.88%)
May 06, 2015 0.3650 0.3875 0.3650 0.3825 538,095 +0.01(+3.38%)
May 05, 2015 0.3600 0.3700 0.3500 0.3700 185,493 +0.00(+0.47%)
May 01, 2015 0.3683 0.3683 0.3683 0 -0.00(-1.14%)
Apr 30, 2015 0.3625 0.3725 0.3517 0.3725 324,097 +0.00(+0.68%)
Apr 29, 2015 0.3600 0.3700 0.3493 0.3700 615,332 +0.00(+0.68%)
Apr 28, 2015 0.3500 0.3700 0.3500 0.3675 543,680 +0.02(+5.63%)
Apr 27, 2015 0.3450 0.3544 0.3338 0.3479 350,847 +0.01(+2.32%)
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%)
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