TipRanks
Go Ultimate55% OFF

American Security Resources (ARSC) Historical Prices

ARSC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Sep 29, 20210.030.05―0.030.02+150.00%00.00
Aug 31, 20210.000.020.000.010.01-73.68%47,6000.73
Aug 25, 20210.010.040.010.040.04+280.00%152,8502.44
Aug 24, 20210.010.010.010.010.01+0.00%1,1500.02
Aug 09, 20210.010.010.010.010.01+0.00%4,6210.07
Aug 03, 20210.010.010.010.010.01+0.00%112,9101.77
Aug 02, 20210.010.010.010.010.01-79.59%11,0000.17
Jul 30, 20210.010.050.010.050.05+63.33%7,9890.12
Jul 29, 20210.040.040.030.030.03+100.00%3,5000.05
Jul 16, 20210.020.020.010.020.02+50.00%204,5083.28
Jul 15, 20210.010.010.010.010.01+0.00%102,6531.69
Jul 02, 20210.020.020.010.010.01+0.00%30,2000.49
Jul 01, 20210.010.010.010.010.01+0.00%1000.00
Jun 30, 20210.090.090.010.010.01-50.00%6,9250.11
Jun 29, 20210.020.020.020.020.02+0.00%00.00
Jun 28, 20210.020.020.020.020.02+100.00%1000.00
Jun 25, 20210.010.010.010.010.01+0.00%33,2000.52
Jun 24, 20210.000.150.000.010.01-50.00%262,7274.27
Jun 23, 20210.110.110.020.020.02-80.00%203,2103.40
Jun 22, 20210.020.100.020.100.10+400.00%343,6396.25
Jun 21, 20210.010.020.010.020.02+100.00%13,0000.24
Jun 15, 20210.010.010.010.010.01+0.00%12,6000.23
Jun 14, 20210.010.010.010.010.01-75.00%3,1510.06
May 28, 20210.040.050.040.040.04+0.00%18,2810.32
May 27, 20210.040.040.040.040.04+0.00%12,1010.21
May 26, 20210.040.040.040.040.04+0.00%4,1050.07
May 25, 20210.040.050.040.040.04-42.86%26,8590.46
May 24, 20210.070.070.070.070.07+0.00%1000.00
May 21, 20210.070.090.070.070.07+0.00%23,2130.38
May 20, 20210.070.070.070.070.07+0.00%6,0680.10
May 19, 20210.070.090.070.070.07-2.78%5,0460.08
May 18, 20210.070.070.070.070.07+2.86%11,7390.18
May 17, 20210.080.090.070.070.07-17.65%20,2390.29
May 14, 20210.090.090.070.090.08+21.43%13,7010.19
May 13, 20210.060.080.060.070.07-21.35%5,3000.07
May 12, 20210.070.090.070.090.09+0.00%7,0570.09
May 11, 20210.060.090.060.090.09-4.30%37,1420.49
May 10, 20210.100.100.070.090.09-1.06%52,9370.68
May 07, 20210.100.100.070.090.09+17.50%22,0870.28
May 06, 20210.080.100.070.080.08-4.76%29,8080.37
May 05, 20210.080.080.070.080.08+20.00%11,5400.13
May 04, 20210.100.100.070.070.07-28.57%1,5670.02
May 03, 20210.090.100.090.100.10+8.89%40,5680.45
Apr 30, 20210.090.090.060.090.09+12.50%65,6530.74
Apr 29, 20210.080.090.080.080.08+50.94%82,0290.91
Apr 28, 20210.030.100.030.050.05-13.11%61,7340.69
Apr 27, 20210.070.080.060.060.06-18.67%65,9900.74
Apr 26, 20210.080.100.080.080.08-6.25%41,5050.46
Apr 23, 20210.100.100.020.080.08-20.00%166,6321.90
Apr 22, 20210.100.110.100.100.10+0.00%20,7400.23