Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asian Mineral Resources (TSV: ASN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 0.1400 0.1400 0.1250 0.1250 43,000 -0.02(-10.71%)
May 28, 2009 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
May 27, 2009 0.1300 0.1400 0.1000 0.1400 206,066 +0.01(+7.69%)
May 26, 2009 0.1300 0.1300 0.1300 0.1300 50,000 +0.00(+0.00%)
May 25, 2009 0.1500 0.1500 0.1300 0.1300 60,000 -0.03(-18.75%)
May 22, 2009 0.1600 0.1600 0.1600 0.1600 209,500 +0.00(+0.00%)
May 21, 2009 0.1600 0.1600 0.1500 0.1600 167,150 -0.07(-28.89%)
May 20, 2009 0.2250 0.2250 0.2050 0.2250 210,300 -0.01(-2.17%)
May 19, 2009 0.2000 0.2400 0.1500 0.2300 42,500 +0.10(+76.92%)
May 15, 2009 0.1100 0.1300 0.0800 0.1300 6,000 +0.01(+8.33%)
May 14, 2009 0.0800 0.1200 0.0800 0.1200 6,000 +0.04(+50.00%)
May 13, 2009 0.0800 0.0800 0.0800 0.0800 13,000 +0.01(+6.67%)
May 12, 2009 0.0750 0.0750 0.0750 0.0750 1,500 -0.01(-16.67%)
May 11, 2009 0.0900 0.0900 0.0900 0.0900 16,000 -0.01(-5.26%)
May 08, 2009 0.1000 0.1000 0.0950 0.0950 14,000 +0.00(+0.00%)
May 07, 2009 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 06, 2009 0.0950 0.0950 0.0950 0.0950 9,000 +0.00(+0.00%)
May 05, 2009 0.0950 0.0950 0.0950 0.0950 8,000 -0.01(-5.00%)
May 04, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 01, 2009 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 30, 2009 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 29, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 28, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 27, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 17, 2009 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Apr 14, 2009 0.1200 0.1200 0.1200 0.1200 26 +0.00(+0.00%)
Apr 13, 2009 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Mar 25, 2009 0.1200 0.1200 0.1200 0.1200 0 +0.03(+33.33%)
Mar 23, 2009 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 17, 2009 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 16, 2009 0.0900 0.0900 0 +0.00(+0.00%)
Mar 13, 2009 0.0900 0.0900 0 +0.00(+0.00%)
Mar 12, 2009 0.0900 0.0900 0 +0.00(+0.00%)
Mar 11, 2009 0.0900 0.0900 0 +0.00(+0.00%)
Mar 10, 2009 0.0900 0.0900 0 +0.00(+0.00%)
Mar 09, 2009 0.0900 0.0900 0 +0.00(+0.00%)
Mar 06, 2009 0.0900 0.0900 225 +0.00(+0.00%)
Mar 05, 2009 0.0900 0.0900 0 +0.00(+0.00%)
Mar 04, 2009 0.0900 0.0900 0 +0.00(+0.00%)
Mar 02, 2009 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Feb 27, 2009 0.0900 0.0900 0.0850 0.0850 8,000 -0.00(-5.56%)
Feb 26, 2009 0.0900 0.0900 0 +0.00(+0.00%)
Feb 25, 2009 0.0900 0.0900 0 +0.00(+0.00%)
Feb 24, 2009 0.0900 0.0900 0 +0.00(+0.00%)
Feb 23, 2009 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-10.00%)
Feb 20, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Feb 19, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Feb 18, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Feb 17, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Feb 13, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Feb 12, 2009 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 11, 2009 0.1000 0.1000 100 +0.00(+0.00%)
Feb 10, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Feb 09, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Feb 06, 2009 0.0850 0.1000 0.0850 0.1000 48,000 +0.03(+42.86%)
Feb 05, 2009 0.0700 0.0700 0 +0.00(+0.00%)
Feb 04, 2009 0.0700 0.0700 500 +0.00(+0.00%)
Feb 03, 2009 0.0700 0.0700 0 +0.00(+0.00%)
Feb 02, 2009 0.0700 0.0700 500 +0.00(+0.00%)
Jan 30, 2009 0.0700 0.0700 0.0700 0.0700 32,000 -0.02(-22.22%)
Jan 29, 2009 0.0900 0.0900 0 +0.00(+0.00%)
Jan 28, 2009 0.0900 0.0900 0 +0.00(+0.00%)
Jan 27, 2009 0.0900 0.0900 0 +0.00(+0.00%)
Jan 26, 2009 0.0900 0.0900 0.0900 0.0900 1,000 -0.03(-25.00%)
Jan 23, 2009 0.1200 0.1200 0 +0.00(+0.00%)
Jan 22, 2009 0.1200 0.1200 0.1200 0.1200 6,500 +0.00(+0.00%)
Jan 21, 2009 0.1200 0.1200 0 +0.00(+0.00%)
Jan 20, 2009 0.1200 0.1200 0 +0.00(+0.00%)
Jan 19, 2009 0.1300 0.1300 0.1200 0.1200 14,571 +0.05(+71.43%)
Jan 16, 2009 0.0700 0.0700 0.0700 0.0700 3,000 -0.05(-41.67%)
Jan 15, 2009 0.1200 0.1200 0 +0.00(+0.00%)
Jan 14, 2009 0.1200 0.1200 0 +0.00(+0.00%)
Jan 13, 2009 0.1200 0.1200 0 +0.00(+0.00%)
Jan 12, 2009 0.1200 0.1200 0 +0.00(+0.00%)
Jan 09, 2009 0.1000 0.1200 0.1000 0.1200 4,000 +0.04(+60.00%)
Jan 08, 2009 0.0750 0.0750 0 +0.00(+0.00%)
Jan 07, 2009 0.0750 0.0750 0 +0.00(+0.00%)
Jan 06, 2009 0.0750 0.0750 0 +0.00(+0.00%)
Jan 05, 2009 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 02, 2009 0.0650 0.0750 0.0600 0.0750 13,000 +0.01(+15.38%)
Jan 01, 2009 0.0650 0.0650 0 +0.00(+0.00%)
Dec 31, 2008 0.0650 0.0650 0 +0.00(+0.00%)
Dec 30, 2008 0.0650 0.0650 0.0650 0.0650 3,000 -0.01(-7.14%)
Dec 29, 2008 0.0600 0.0700 0.0600 0.0700 81,150 +0.02(+40.00%)
Dec 24, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 23, 2008 0.0550 0.0550 0.0500 0.0500 11,000 -0.00(-9.09%)
Dec 22, 2008 0.0550 0.0550 0.0550 0.0550 2,900 +0.00(+0.00%)
Dec 19, 2008 0.0550 0.0550 0 +0.00(+0.00%)
Dec 18, 2008 0.0550 0.0550 0.0550 0.0550 45,000 -0.00(-8.33%)
Dec 17, 2008 0.0600 0.0600 0 +0.00(+0.00%)
Dec 16, 2008 0.0600 0.0600 0.0600 0.0600 50,000 -0.01(-20.00%)
Dec 15, 2008 0.0750 0.0750 0 +0.00(+0.00%)
Dec 12, 2008 0.0750 0.0750 0 +0.00(+0.00%)
Dec 11, 2008 0.0750 0.0750 0 +0.00(+0.00%)
Dec 10, 2008 0.0750 0.0750 0 +0.00(+0.00%)
Dec 09, 2008 0.0750 0.0750 0 +0.00(+0.00%)
Dec 08, 2008 0.0750 0.0750 0.0750 0.0750 1,400 +0.01(+15.38%)
Dec 05, 2008 0.0650 0.0650 0.0650 0.0650 9,000 +0.01(+30.00%)
Dec 04, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 03, 2008 0.0500 0.0500 0.0500 0.0500 130,000 +0.00(+0.00%)
Dec 02, 2008 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Dec 01, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Nov 28, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Nov 27, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Nov 26, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Nov 25, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Nov 24, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Nov 21, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Nov 20, 2008 0.0500 0.0500 200 +0.00(+0.00%)
Nov 19, 2008 0.0400 0.0500 0.0400 0.0500 124,000 +0.02(+66.67%)
Nov 18, 2008 0.0300 0.0300 0 +0.00(+0.00%)
Nov 17, 2008 0.0300 0.0300 0 +0.00(+0.00%)
Nov 14, 2008 0.0300 0.0300 0.0300 0.0300 46,000 +0.00(+0.00%)
Nov 13, 2008 0.0300 0.0300 0.0300 0.0300 90,000 +0.00(+0.00%)
Nov 12, 2008 0.0350 0.0350 0.0250 0.0300 461,971 -0.03(-45.45%)
Nov 11, 2008 0.0550 0.0550 0 +0.00(+0.00%)
Nov 10, 2008 0.0550 0.0550 0 +0.00(+0.00%)
Nov 07, 2008 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+10.00%)
Nov 06, 2008 0.0450 0.0500 0.0450 0.0500 52,000 -0.00(-9.09%)
Nov 05, 2008 0.0650 0.0650 0.0550 0.0550 89,000 -0.01(-15.38%)
Nov 04, 2008 0.0650 0.0650 0.0650 0.0650 50,650 -0.01(-18.75%)
Nov 03, 2008 0.0800 0.0800 0.0800 0.0800 51,000 -0.01(-11.11%)
Oct 31, 2008 0.0900 0.0900 0.0900 0.0900 63,112 +0.01(+20.00%)
Oct 30, 2008 0.0750 0.0750 0 +0.00(+0.00%)
Oct 29, 2008 0.0750 0.0750 0.0750 0.0750 16,500 -0.01(-16.67%)
Oct 28, 2008 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Oct 27, 2008 0.0900 0.0900 0.0900 0.0900 14,750 -0.01(-10.00%)
Oct 24, 2008 0.1000 0.1000 0 +0.00(+0.00%)
Oct 23, 2008 0.1000 0.1000 0 +0.00(+0.00%)
Oct 22, 2008 0.1300 0.1300 0.1000 0.1000 39,750 -0.06(-37.50%)
Oct 21, 2008 0.1600 0.1600 0 +0.00(+0.00%)
Oct 20, 2008 0.1600 0.1600 0.1600 0.1600 1,500 +0.01(+6.67%)
Oct 17, 2008 0.1400 0.1500 0.1400 0.1500 10,000 +0.06(+66.67%)
Oct 16, 2008 0.1050 0.1050 0.0900 0.0900 32,600 -0.04(-28.00%)
Oct 15, 2008 0.1250 0.1250 0 +0.00(+0.00%)
Oct 14, 2008 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 10, 2008 0.2000 0.2000 0.1250 0.1250 11,700 -0.08(-37.50%)
Oct 09, 2008 0.2000 0.2000 0 +0.00(+0.00%)
Oct 08, 2008 0.2000 0.2000 0.2000 0.2000 50,000 -0.07(-25.93%)
Oct 07, 2008 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Oct 06, 2008 0.2700 0.2700 0 +0.00(+0.00%)
Oct 03, 2008 0.2700 0.2700 0 +0.00(+0.00%)
Oct 02, 2008 0.2700 0.2700 0 +0.00(+0.00%)
Oct 01, 2008 0.2700 0.2700 0 +0.00(+0.00%)
Sep 30, 2008 0.2700 0.2700 0.2700 0.2700 9,500 -0.07(-20.59%)
Sep 29, 2008 0.3400 0.3400 0 +0.00(+0.00%)
Sep 26, 2008 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Sep 25, 2008 0.3400 0.3400 0.3400 0.3400 400 +0.00(+0.00%)
Sep 24, 2008 0.3400 0.3400 0.3400 0.3400 10,000 -0.03(-8.11%)
Sep 23, 2008 0.3700 0.3700 0 +0.00(+0.00%)
Sep 22, 2008 0.4750 0.4750 0.3700 0.3700 14,500 -0.13(-26.00%)
Sep 19, 2008 0.5000 0.5000 0.5000 0.5000 10,000 -0.11(-18.03%)
Sep 18, 2008 0.6100 0.6100 0 +0.00(+0.00%)
Sep 17, 2008 0.6100 0.6100 0 +0.00(+0.00%)
Sep 16, 2008 0.6100 0.6100 0.6100 0.6100 21,000 +0.00(+0.00%)
Sep 15, 2008 0.6100 0.6100 300 +0.00(+0.00%)
Sep 12, 2008 0.6100 0.6100 0 +0.00(+0.00%)
Sep 11, 2008 0.6500 0.6500 0.6100 0.6100 25,000 -0.14(-18.67%)
Sep 10, 2008 0.7500 0.7500 0.7500 0.7500 1,800 -0.15(-16.67%)
Sep 09, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Sep 08, 2008 0.9000 200 +0.00(+0.00%)
Sep 05, 2008 0.9000 0 +0.00(+0.00%)
Sep 04, 2008 0.9000 0.9000 0.9000 0.9000 20,000 +0.00(+0.00%)
Sep 03, 2008 0.6500 0.9000 0.6500 0.9000 11,100 +0.00(+0.00%)
Sep 02, 2008 0.9000 0.9000 0.9000 0.9000 30,000 -0.05(-5.26%)
Aug 29, 2008 0.9500 0.9500 0.9500 0.9500 500 -0.05(-5.00%)
Aug 28, 2008 1.000 1.000 1.000 1.000 18,000 +0.03(+3.09%)
Aug 27, 2008 0.9700 0.9700 0.9700 0.9700 95,000 +0.12(+14.12%)
Aug 26, 2008 0.8400 0.8500 0.8400 0.8500 15,400 +0.13(+18.06%)
Aug 25, 2008 0.7200 0 +0.00(+0.00%)
Aug 22, 2008 0.8300 0.8300 0.7200 0.7200 4,000 +0.00(+0.00%)
Aug 21, 2008 0.7200 0 +0.00(+0.00%)
Aug 20, 2008 0.7200 0.7200 0.7200 0.7200 15,000 +0.01(+1.41%)
Aug 19, 2008 0.7100 0 +0.00(+0.00%)
Aug 18, 2008 0.7100 0.7100 0.7100 0.7100 19,500 +0.00(+0.00%)
Aug 15, 2008 0.7100 0.7100 0.7100 0.7100 12,600 -0.06(-7.79%)
Aug 14, 2008 0.7700 0 +0.00(+0.00%)
Aug 13, 2008 0.8000 0.8000 0.7700 0.7700 6,500 -0.02(-2.53%)
Aug 12, 2008 0.7900 0.7900 0.7900 0.7900 2,530 -0.02(-2.47%)
Aug 11, 2008 0.8200 0.8200 0.8100 0.8100 28,000 -0.03(-3.57%)
Aug 08, 2008 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Aug 07, 2008 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Aug 06, 2008 0.8400 0.8400 0.8400 0.8400 11,500 +0.01(+1.20%)
Aug 05, 2008 0.8600 0.8600 0.8300 0.8300 20,800 -0.12(-12.63%)
Aug 04, 2008 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Aug 01, 2008 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jul 31, 2008 0.9400 0.9500 0.9400 0.9500 8,000 +0.01(+1.06%)
Jul 30, 2008 0.9500 0.9500 0.8500 0.9400 55,175 -0.08(-7.84%)
Jul 29, 2008 1.070 1.070 1.020 1.020 144,779 -0.06(-5.56%)
Jul 28, 2008 1.080 1.080 1.080 1.080 5,800 -0.05(-4.42%)
Jul 25, 2008 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Jul 24, 2008 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Jul 23, 2008 1.130 1.130 1.130 1.130 1,000 +0.00(+0.00%)
Jul 22, 2008 1.150 1.150 1.130 1.130 4,100 -0.04(-3.42%)
Jul 21, 2008 1.230 1.230 1.170 1.170 5,511 -0.06(-4.88%)
Jul 18, 2008 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Jul 17, 2008 1.340 1.340 1.230 1.230 800 -0.02(-1.60%)
Jul 16, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 15, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 14, 2008 1.250 1.250 1.250 1.250 201 +0.00(+0.00%)
Jul 11, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 10, 2008 1.270 1.270 1.250 1.250 2,300 -0.02(-1.57%)
Jul 09, 2008 1.270 1.270 1.270 1.270 1,400 -0.02(-1.55%)
Jul 08, 2008 1.290 1.290 1.290 1.290 500 +0.00(+0.00%)
Jul 07, 2008 1.290 1.290 1.290 1.290 0 +0.00(+0.00%)
Jul 04, 2008 1.290 1.290 1.290 1.290 1,300 -0.01(-0.77%)
Jul 03, 2008 1.370 1.370 1.290 1.300 2,600 -0.19(-12.75%)
Jul 02, 2008 1.490 1.490 1.490 1.490 0 +0.00(+0.00%)
Jul 01, 2008 1.490 1.490 1.490 1.490 0 +0.00(+0.00%)
Jun 30, 2008 1.490 1.490 1.490 1.490 0 +0.00(+0.00%)
Jun 27, 2008 1.350 1.490 1.350 1.490 34,070 +0.14(+10.37%)
Jun 26, 2008 1.350 1.350 1.350 1.350 20,000 -0.04(-2.88%)
Jun 25, 2008 1.390 1.390 1.390 1.390 1,000 -0.01(-0.71%)
Jun 24, 2008 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Jun 23, 2008 1.400 1.400 1.300 1.400 11,400 +0.05(+3.70%)
Jun 20, 2008 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Jun 19, 2008 1.350 1.350 1.350 1.350 10,000 +0.00(+0.00%)
Jun 18, 2008 1.350 1.410 1.300 1.350 8,801 -0.05(-3.57%)
Jun 17, 2008 1.410 1.410 1.400 1.400 40,000 -0.05(-3.45%)
Jun 16, 2008 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Jun 13, 2008 1.500 1.500 1.450 1.450 10,800 -0.06(-3.97%)
Jun 12, 2008 1.510 1.510 1.510 1.510 3,700 +0.00(+0.00%)
Jun 11, 2008 1.510 1.510 1.510 1.510 1,100 +0.00(+0.00%)
Jun 10, 2008 1.510 1.510 1.510 1.510 2,500 +0.01(+0.67%)
Jun 09, 2008 1.500 1.500 1.500 1.500 250 -0.15(-9.09%)
Jun 06, 2008 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Jun 05, 2008 1.690 1.690 1.650 1.650 4,000 +0.15(+10.00%)
Jun 04, 2008 1.500 1.500 1.500 1.500 1,000 +0.00(+0.00%)
Jun 03, 2008 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.