ARSC

American Security Resour... (CE) Historical Data

ARSC Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2021 0.005 0.00 0.0% 0.005 0.005 0.005 38,360
Sep 24 2021 0.005 0.001 25.0% 0.005 0.005 0.005 10,000
Sep 23 2021 0.004 0.00 +0.00% 0.004 0.004 0.004 0
Sep 23 2021 0.004 0.00 0.0% 0.004 0.004 0.004 21,000
Sep 22 2021 0.004 0.00 +0.00% 0.004 0.004 0.004 0
Sep 22 2021 0.004 0.00 0.0% 0.004 0.004 0.004 0
Sep 21 2021 0.004 0.00 0.0% 0.004 0.004 0.004 42,499
Sep 20 2021 0.004 0.00 +0.00% 0.004 0.004 0.004 0
Sep 20 2021 0.004 0.00 0.0% 0.004 0.004 0.004 4,620
Sep 17 2021 0.004 0.00 +0.00% 0.004 0.004 0.004 0
Sep 17 2021 0.004 0.00 0.0% 0.004 0.004 0.004 0
Sep 16 2021 0.004 0.00 0.0% 0.004 0.004 0.004 3,205
Sep 15 2021 0.004 -0.001 -20.0% 0.004 0.004 0.004 350
Sep 14 2021 0.005 0.00 +0.00% 0.005 0.005 0.005 0
Sep 14 2021 0.005 0.001 25.0% 0.005 0.005 0.005 100
Sep 13 2021 0.004 0.00 0.0% 0.004 0.004 0.004 100
Sep 10 2021 0.004 0.00 0.0% 0.004 0.004 0.004 990
Sep 09 2021 0.004 0.00 +0.00% 0.004 0.004 0.004 0
Sep 09 2021 0.004 0.00 0.0% 0.004 0.004 0.004 0
Sep 08 2021 0.004 0.00 0.0% 0.004 0.004 0.004 30,000
Sep 07 2021 0.004 -0.001 -20.0% 0.004 0.005 0.004 70,300
Sep 06 2021 0.005 0.00 +0.00% 0.004 0.005 0.004 0
Sep 03 2021 0.005 0.00 +0.00% 0.004 0.005 0.004 0
Sep 03 2021 0.005 0.001 25.0% 0.004 0.005 0.004 3,100
Sep 02 2021 0.004 0.00 +0.00% 0.004 0.004 0.004 0
Sep 02 2021 0.004 0.00 0.0% 0.004 0.004 0.004 52,436
Sep 01 2021 0.004 -0.006 -60.0% 0.004 0.004 0.004 14,000
Aug 31 2021 0.01 0.00 +0.00% 0.004 0.015 0.004 0
Aug 31 2021 0.01 0.005 100.0% 0.004 0.015 0.004 47,600
Aug 30 2021 0.005 0.00 0.0% 0.004 0.005 0.004 300
Aug 27 2021 0.005 0.00 0.0% 0.005 0.005 0.005 0
Aug 26 2021 0.005 -0.033 -86.84% 0.005 0.005 0.005 3,100
Aug 25 2021 0.038 0.028 280.0% 0.01 0.038 0.01 152,850
Aug 24 2021 0.01 0.005 100.0% 0.01 0.01 0.01 1,150
Aug 23 2021 0.005 -0.0003 -5.66% 0.005 0.005 0.005 314
Aug 20 2021 0.0053 0.00 +0.00% 0.0053 0.0053 0.0053 0
Aug 20 2021 0.0053 0.00 0.0% 0.0053 0.0053 0.0053 0
Aug 19 2021 0.0053 0.00 0.0% 0.0053 0.0053 0.0053 0
Aug 18 2021 0.0053 0.0003 6.0% 0.005 0.0053 0.005 1,376
Aug 17 2021 0.005 0.001 25.0% 0.005 0.048 0.005 300
Aug 16 2021 0.004 -0.0022 -35.48% 0.004 0.004 0.004 200
Aug 13 2021 0.0062 0.00 +0.00% 0.0062 0.0062 0.0062 0
Aug 13 2021 0.0062 0.00 0.0% 0.0062 0.0062 0.0062 32,800
Aug 12 2021 0.0062 0.00 +0.00% 0.005 0.0062 0.005 0
Aug 12 2021 0.0062 0.001 19.23% 0.005 0.0062 0.005 600
Aug 11 2021 0.0052 -0.0002 -3.7% 0.0052 0.0052 0.0052 2,350
Aug 10 2021 0.0054 0.00 +0.00% 0.0052 0.0054 0.0052 0
Aug 10 2021 0.0054 -0.0046 -46.0% 0.0052 0.0054 0.0052 3,200
Aug 09 2021 0.01 0.0048 92.31% 0.01 0.01 0.01 4,621
Aug 06 2021 0.0052 0.00 +0.00% 0.0052 0.007 0.0001 0
Aug 06 2021 0.0052 0.00 0.0% 0.0052 0.007 0.0001 9,450
Aug 05 2021 0.0052 0.0002 4.0% 0.005 0.0052 0.005 6,210
Aug 04 2021 0.005 -0.005 -50.0% 0.005 0.005 0.005 450
Aug 03 2021 0.01 0.00 +0.00% 0.01 0.01 0.01 0
Aug 03 2021 0.01 0.00 0.0% 0.01 0.01 0.01 112,910
Aug 02 2021 0.01 -0.039 -79.59% 0.009 0.01 0.009 11,000
Jul 30 2021 0.049 0.019 63.33% 0.005 0.049 0.005 7,989
Jul 29 2021 0.03 0.00 +0.00% 0.044 0.044 0.03 0
Jul 29 2021 0.03 0.024 400.0% 0.044 0.044 0.03 3,500
Jul 28 2021 0.006 0.00 0.0% 0.006 0.006 0.006 100
Jul 27 2021 0.006 0.00 0.0% 0.006 0.006 0.006 400
Jul 26 2021 0.006 0.001 20.0% 0.005 0.05 0.005 187,300
Jul 23 2021 0.005 0.00 0.0% 0.005 0.05 0.005 341,525
Jul 22 2021 0.005 0.00 +0.00% 0.005 0.005 0.005 0
Jul 22 2021 0.005 0.001 25.0% 0.005 0.005 0.005 3,028
Jul 21 2021 0.004 -0.002 -33.33% 0.01 0.015 0.004 64,300
Jul 20 2021 0.006 0.001 20.0% 0.006 0.006 0.006 18,746
Jul 19 2021 0.005 0.00 +0.00% 0.015 0.015 0.005 0
Jul 19 2021 0.005 -0.01 -66.67% 0.015 0.015 0.005 157,485
Jul 16 2021 0.015 0.005 50.0% 0.015 0.015 0.005 204,508
Jul 15 2021 0.01 0.006 150.0% 0.008 0.01 0.007 102,653
Jul 14 2021 0.004 -0.002 -33.33% 0.004 0.004 0.004 5,400
Jul 13 2021 0.006 0.00 +0.00% 0.005 0.006 0.005 0
Jul 13 2021 0.006 0.002 50.0% 0.005 0.006 0.005 300
Jul 12 2021 0.004 0.00 +0.00% 0.004 0.004 0.004 0
Jul 12 2021 0.004 0.00 0.0% 0.004 0.004 0.004 1,100
Jul 09 2021 0.004 0.00 +0.00% 0.004 0.004 0.004 0
Jul 09 2021 0.004 0.00 0.0% 0.004 0.004 0.004 100
Jul 08 2021 0.004 0.00 0.0% 0.004 0.004 0.004 0
Jul 07 2021 0.004 0.00 0.0% 0.004 0.004 0.004 3,550
Jul 06 2021 0.004 -0.006 -60.0% 0.004 0.004 0.004 283
Jul 05 2021 0.01 0.00 +0.00% 0.02 0.02 0.01 0
Jul 02 2021 0.01 0.00 +0.00% 0.02 0.02 0.01 0
Jul 02 2021 0.01 0.00 0.0% 0.02 0.02 0.01 30,200
Jul 01 2021 0.01 0.00 0.0% 0.01 0.01 0.01 100
Jun 30 2021 0.01 -0.01 -50.0% 0.09 0.09 0.01 6,925


Your Recent History
USOTC
ARSC
American S..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.