Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ascendant Resources Inc (TSX: ASND )

0.0450 +0.0050 (+12.50%)
Streaming Delayed Price Updated: 10:37 AM EDT, Jun 14, 2024 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 (%)
Jan 31, 2018 1.030 1.070 1.030 1.040 70,740 +0.05(+5.05%)
Jan 30, 2018 1.070 1.070 1.070 0.9900 180,775 -0.08(-7.48%)
Jan 29, 2018 0.9100 1.070 0.9000 1.070 1,939,120 +0.17(+18.89%)
Jan 26, 2018 0.9100 0.9200 0.8900 0.9000 75,100 -0.01(-1.10%)
Jan 25, 2018 0.9000 0.9300 0.9000 0.9100 236,340 +0.03(+3.41%)
Jan 24, 2018 0.8600 0.8800 0.8600 0.8800 2,289,970 +0.00(+0.00%)
Jan 23, 2018 0.8900 0.8900 0.8700 0.8800 54,000 -0.01(-1.12%)
Jan 22, 2018 0.8600 0.9000 0.8300 0.8900 49,890 +0.00(+0.00%)
Jan 19, 2018 0.8900 0.8900 0.8600 0.8900 276,083 +0.01(+1.14%)
Jan 18, 2018 0.9300 0.9300 0.8700 0.8800 172,900 +0.00(+0.00%)
Jan 17, 2018 0.9500 0.9500 0.8800 0.8800 89,150 -0.06(-6.38%)
Jan 16, 2018 0.9700 0.9700 0.9500 0.9400 21,850 -0.03(-3.09%)
Jan 15, 2018 0.9700 1.000 0.9300 0.9700 182,950 +0.07(+7.78%)
Jan 12, 2018 0.8600 0.9000 0.8600 0.9000 412,100 +0.06(+7.14%)
Jan 11, 2018 0.8400 0.8600 0.8200 0.8400 302,750 +0.06(+7.69%)
Jan 10, 2018 0.7700 0.7800 0.7100 0.7800 245,100 +0.01(+1.30%)
Jan 09, 2018 0.7600 0.7700 0.7500 0.7700 48,000 +0.02(+2.67%)
Jan 08, 2018 0.7500 0.7500 0.7500 0.7500 225,998 +0.00(+0.00%)
Jan 05, 2018 0.7200 0.7500 0.7200 0.7500 79,000 +0.04(+5.63%)
Jan 04, 2018 0.7100 0.7100 0.7000 0.7100 31,003 +0.01(+1.43%)
Jan 03, 2018 0.7200 0.7200 0.6900 0.7000 597,200 -0.02(-2.78%)
Jan 02, 2018 0.7300 0.7400 0.7200 0.7200 62,315 +0.00(+0.00%)
Dec 29, 2017 0.7200 0.7200 0.7200 0 +0.02(+2.86%)
Dec 28, 2017 0.6900 0.7200 0.6900 0.7000 36,207 +0.00(+0.00%)
Dec 27, 2017 0.7000 0.7200 0.6900 0.7000 94,000 -0.01(-1.41%)
Dec 22, 2017 0.7000 0.7100 0.6900 0.7100 52,500 +0.00(+0.00%)
Dec 21, 2017 0.7400 0.7400 0.7000 0.7100 48,411 -0.02(-2.74%)
Dec 20, 2017 0.7200 0.7300 0.7000 0.7300 32,000 +0.04(+5.80%)
Dec 19, 2017 0.7200 0.7200 0.6800 0.6900 39,500 -0.01(-1.43%)
Dec 18, 2017 0.7400 0.7400 0.6900 0.7000 133,857 +0.00(+0.00%)
Dec 15, 2017 0.7000 0.7100 0.6500 0.7000 2,503,405 +0.01(+1.45%)
Dec 14, 2017 0.7000 0.7000 0.6600 0.6900 41,500 +0.02(+2.99%)
Dec 13, 2017 0.6700 0.6900 0.6700 0.6700 58,500 +0.01(+1.52%)
Dec 12, 2017 0.6700 0.7000 0.6600 0.6600 75,000 -0.01(-1.49%)
Dec 11, 2017 0.7100 0.7100 0.6600 0.6700 27,042 -0.03(-4.29%)
Dec 07, 2017 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Dec 06, 2017 0.7200 0.7200 0.7000 0.7000 6,470 +0.00(+0.00%)
Dec 04, 2017 0.7000 0.7000 0.7000 0 -0.03(-4.11%)
Dec 01, 2017 0.7500 0.7500 0.7300 0.7300 71,400 -0.02(-2.67%)
Nov 30, 2017 0.7400 0.7500 0.7400 0.7500 53,500 +0.02(+2.74%)
Nov 29, 2017 0.7300 0.7400 0.7300 0.7300 40,500 -0.02(-2.67%)
Nov 28, 2017 0.7400 0.7500 0.7400 0.7500 88,660 +0.03(+4.17%)
Nov 27, 2017 0.7200 0.7300 0.7200 0.7200 63,450 -0.01(-1.37%)
Nov 24, 2017 0.7100 0.7300 0.7000 0.7300 27,261 +0.03(+4.29%)
Nov 23, 2017 0.7000 0.7000 0.7000 0.7000 18,000 +0.00(+0.00%)
Nov 22, 2017 0.7100 0.7100 0.6800 0.7000 51,300 -0.01(-1.41%)
Nov 21, 2017 0.7000 0.7100 0.6800 0.7100 21,500 -0.01(-1.39%)
Nov 20, 2017 0.7000 0.7200 0.7000 0.7200 14,333 +0.03(+4.35%)
Nov 17, 2017 0.7000 0.7000 0.6900 0.6900 13,500 -0.01(-1.43%)
Nov 16, 2017 0.7100 0.7100 0.7000 0.7000 32,150 -0.01(-1.41%)
Nov 15, 2017 0.7400 0.7400 0.7100 0.7100 65,135 -0.04(-5.33%)
Nov 14, 2017 0.7500 0.7600 0.7400 0.7500 50,450 +0.02(+2.74%)
Nov 13, 2017 0.7500 0.7500 0.7300 0.7300 30,267 -0.01(-1.35%)
Nov 10, 2017 0.7400 0.7500 0.7400 0.7400 51,500 -0.01(-1.33%)
Nov 09, 2017 0.7600 0.7600 0.7400 0.7500 60,500 -0.02(-2.60%)
Nov 08, 2017 0.7700 0.7700 0.7700 0.7700 19,500 +0.00(+0.00%)
Nov 07, 2017 0.7600 0.7700 0.7500 0.7700 68,500 +0.01(+1.32%)
Nov 06, 2017 0.7500 0.7600 0.7500 0.7600 28,300 +0.01(+1.33%)
Nov 03, 2017 0.7300 0.7500 0.7300 0.7500 54,000 +0.00(+0.00%)
Nov 02, 2017 0.7500 0.7500 0.7500 0.7500 23,500 +0.01(+1.35%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.