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 (OP: ASDRF )

0.0359 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, May 30, 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 (%)
Oct 31, 2023 0.0750 0 +0.00(+7.14%)
Oct 30, 2023 0.0700 0.0700 0.0700 0.0700 19,038 +0.00(+0.00%)
Oct 27, 2023 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Oct 24, 2023 0.0700 0 +0.01(+9.38%)
Oct 23, 2023 0.0640 0.0640 0.0640 0.0640 14,285 -0.00(-1.54%)
Oct 20, 2023 0.0650 0.0650 0.0650 0.0650 12,000 +0.00(+8.15%)
Oct 18, 2023 0.0601 0 -0.01(-13.77%)
Oct 13, 2023 0.0697 0 +0.00(+1.16%)
Oct 12, 2023 0.0689 0.0689 0.0689 0.0689 7,000 +0.01(+12.77%)
Oct 09, 2023 0.0611 0 -0.00(-4.53%)
Oct 06, 2023 0.0676 0.0689 0.0640 0.0640 58,600 -0.00(-4.48%)
Oct 05, 2023 0.0670 0.0670 0.0670 0.0670 27,000 -0.00(-6.69%)
Oct 04, 2023 0.0670 0.0718 0.0670 0.0718 33,380 -0.00(-4.27%)
Oct 03, 2023 0.0700 0.0750 0.0700 0.0750 800 +0.00(+4.17%)
Oct 02, 2023 0.0735 0.0750 0.0651 0.0720 41,420 -0.01(-8.63%)
Sep 28, 2023 0.0788 0 +0.00(+4.51%)
Sep 27, 2023 0.0742 0.0754 0.0742 0.0754 27,100 +0.00(+6.65%)
Sep 25, 2023 0.0707 36,000 +0.01(+8.77%)
Sep 21, 2023 0.0650 0 -0.01(-12.16%)
Sep 19, 2023 0.0740 0 +0.00(+0.00%)
Sep 15, 2023 0.0740 0 +0.00(+1.23%)
Sep 12, 2023 0.0731 0 +0.01(+12.46%)
Sep 11, 2023 0.0682 0.0682 0.0650 0.0650 186,900 +0.00(+0.62%)
Sep 08, 2023 0.0762 0.0762 0.0646 0.0646 1,003,490 -0.02(-20.64%)
Sep 06, 2023 0.0814 0 -0.00(-1.21%)
Sep 05, 2023 0.0796 0.0824 0.0796 0.0824 41,000 +0.00(+1.48%)
Aug 30, 2023 0.0812 0 -0.00(-4.36%)
Aug 23, 2023 0.0849 0 +0.01(+8.43%)
Aug 22, 2023 0.0783 0.0783 0.0783 0.0783 10,000 +0.00(+0.90%)
Aug 21, 2023 0.0790 0.0795 0.0776 0.0776 42,378 -0.01(-11.21%)
Aug 18, 2023 0.0874 0.0874 0.0874 0.0874 2,000 +0.01(+9.25%)
Aug 16, 2023 0.0800 0 +0.00(+1.27%)
Aug 15, 2023 0.0791 0.0826 0.0790 0.0790 37,122 -0.00(-3.66%)
Aug 11, 2023 0.0820 0 -0.00(-1.80%)
Aug 10, 2023 0.0835 0.0835 0.0835 0.0835 10,003 +0.00(+0.00%)
Aug 09, 2023 0.0840 0.0845 0.0804 0.0835 28,789 +0.00(+2.20%)
Aug 08, 2023 0.0830 0.0830 0.0809 0.0817 60,250 +0.01(+15.89%)
Aug 07, 2023 0.0705 0.0705 0.0705 0.0705 5,000 -0.01(-14.86%)
Aug 04, 2023 0.0892 0.0892 0.0800 0.0828 308,025 -0.02(-17.86%)
Aug 03, 2023 0.1008 0.1008 0.1008 0.1008 10,030 +0.00(+4.35%)
Aug 01, 2023 0.0966 3,000 -0.01(-9.80%)
Jul 28, 2023 0.1071 0 -0.01(-9.77%)
Jul 27, 2023 0.1187 0.1187 0.1187 0.1187 5,000 -0.00(-0.50%)
Jul 26, 2023 0.1272 0.1272 0.1151 0.1193 155,279 -0.01(-4.71%)
Jul 19, 2023 0.1252 0 +0.00(+1.05%)
Jul 18, 2023 0.1305 0.1305 0.1239 0.1239 25,725 -0.01(-4.69%)
Jul 17, 2023 0.1300 0.1300 0.1300 0.1300 550 +0.00(+2.69%)
Jul 14, 2023 0.1266 0.1266 0.1266 0.1266 2,800 -0.00(-0.16%)
Jul 13, 2023 0.1279 0.1279 0.1268 0.1268 1,190 +0.00(+3.09%)
Jul 12, 2023 0.1250 0.1250 0.1220 0.1230 13,000 +0.00(+1.49%)
Jul 11, 2023 0.1212 0.1212 0.1212 0.1212 10,000 +0.00(+0.08%)
Jul 10, 2023 0.1211 0.1211 0.1211 0.1211 7,500 -0.00(-1.62%)
Jul 07, 2023 0.1231 0.1231 0.1231 0.1231 6,000 -0.00(-0.73%)
Jul 06, 2023 0.1240 0.1240 0.1240 0.1240 1,615 -0.01(-4.02%)
Jul 05, 2023 0.1292 0.1292 0.1292 0.1292 666 -0.00(-1.75%)
Jul 03, 2023 0.1358 0.1358 0.1315 0.1315 28,500 +0.01(+4.28%)
Jun 30, 2023 0.1272 0.1272 0.1256 0.1261 17,000 -0.00(-0.86%)
Jun 29, 2023 0.1277 0.1277 0.1272 0.1272 945 -0.00(-1.01%)
Jun 28, 2023 0.1285 0.1285 0.1285 0.1285 3,000 -0.01(-6.88%)
Jun 26, 2023 0.1380 0 +0.00(+0.58%)
Jun 13, 2023 0.1372 0 -0.00(-2.35%)
Jun 12, 2023 0.1405 0.1405 0.1405 0.1405 300 +0.00(+2.18%)
Jun 09, 2023 0.1375 0.1375 0.1375 0.1375 3,002 -0.01(-4.51%)
Jun 08, 2023 0.1440 0.1440 0.1440 0.1440 2,000 +0.01(+4.73%)
Jun 05, 2023 0.1375 0 -0.01(-3.85%)
Jun 02, 2023 0.1430 0.1430 0.1430 0.1430 4,000 +0.00(+1.85%)
Jun 01, 2023 0.1500 0.1500 0.1375 0.1404 30,650 -0.01(-5.77%)
May 31, 2023 0.1492 0.1492 0.1490 0.1490 5,800 -0.01(-7.45%)
May 30, 2023 0.1557 0.1610 0.1557 0.1610 12,484 +0.01(+7.91%)
May 25, 2023 0.1492 0 -0.00(-0.53%)
May 23, 2023 0.1500 40 -0.01(-6.25%)
May 22, 2023 0.1661 0.1665 0.1600 0.1600 50,483 +0.01(+4.85%)
May 19, 2023 0.1567 0.1567 0.1526 0.1526 130,652 +0.00(+1.40%)
May 18, 2023 0.1595 0.1595 0.1505 0.1505 3,515 -0.00(-1.70%)
May 16, 2023 0.1531 0 +0.01(+5.15%)
May 12, 2023 0.1456 0 -0.01(-8.49%)
May 11, 2023 0.1591 0.1591 0.1591 0.1591 1,000 -0.01(-6.41%)
May 10, 2023 0.1700 0.1700 0.1700 0.1700 2,000 +0.01(+6.25%)
May 09, 2023 0.1560 0.1666 0.1556 0.1600 18,900 -0.00(-0.62%)
May 08, 2023 0.1610 0.1610 0.1610 0.1610 2,000 +0.00(+1.00%)
May 05, 2023 0.1760 0.1760 0.1572 0.1594 8,738 +0.00(+0.38%)
May 04, 2023 0.1589 0.1630 0.1588 0.1588 7,699 +0.00(+0.57%)
May 03, 2023 0.1626 0.1626 0.1577 0.1579 13,903 -0.00(-2.77%)
May 02, 2023 0.1551 0.1624 0.1543 0.1624 19,000 +0.01(+3.44%)
May 01, 2023 0.1503 0.1597 0.1503 0.1570 12,428 +0.00(+0.32%)
Apr 28, 2023 0.1563 0.1598 0.1563 0.1565 29,650 -0.00(-0.70%)
Apr 27, 2023 0.1536 0.1600 0.1536 0.1576 103,000 +0.01(+4.44%)
Apr 26, 2023 0.1602 0.1700 0.1456 0.1509 75,001 -0.02(-11.91%)
Apr 24, 2023 0.1713 0 +0.00(+0.29%)
Apr 21, 2023 0.1700 0.1719 0.1587 0.1708 219,356 +0.00(+1.36%)
Apr 20, 2023 0.1785 0.1785 0.1685 0.1685 19,500 -0.01(-5.28%)
Apr 19, 2023 0.1784 0.1784 0.1779 0.1779 427 +0.00(+1.08%)
Apr 17, 2023 0.1760 0 -0.00(-2.60%)
Apr 14, 2023 0.1850 0.1900 0.1807 0.1807 8,000 -0.01(-4.24%)
Apr 13, 2023 0.1800 0.1887 0.1800 0.1887 15,900 +0.01(+4.89%)
Apr 12, 2023 0.1799 0.1800 0.1799 0.1799 7,300 +0.00(+0.33%)
Apr 11, 2023 0.1660 0.1793 0.1660 0.1793 17,100 +0.01(+3.76%)
Apr 10, 2023 0.1578 0.1728 0.1578 0.1728 24,350 +0.01(+5.43%)
Apr 05, 2023 0.1639 0 +0.00(+2.44%)
Apr 03, 2023 0.1600 0 +0.01(+9.97%)
Mar 31, 2023 0.1455 0.1455 0.1455 0.1455 100 +0.00(+1.75%)
Mar 30, 2023 0.1637 0.1637 0.1430 0.1430 17,403 -0.02(-10.74%)
Mar 24, 2023 0.1602 0 +0.00(+0.00%)
Mar 22, 2023 0.1602 0 +0.00(+0.00%)
Mar 21, 2023 0.1637 0.1637 0.1602 0.1602 2,610 -0.01(-4.87%)
Mar 17, 2023 0.1684 0 -0.00(-0.06%)
Mar 16, 2023 0.1685 0.1685 0.1685 0.1685 9,000 +0.02(+12.18%)
Mar 14, 2023 0.1502 0 -0.01(-9.02%)
Mar 10, 2023 0.1651 0 -0.00(-2.88%)
Mar 09, 2023 0.1690 0.1700 0.1690 0.1700 12,000 -0.01(-7.05%)
Mar 07, 2023 0.1829 0 -0.00(-0.97%)
Mar 02, 2023 0.1847 0 +0.01(+8.65%)
Mar 01, 2023 0.1700 0.1700 0.1700 0.1700 100 -0.01(-5.71%)
Feb 27, 2023 0.1803 0 +0.00(+0.17%)
Feb 24, 2023 0.1800 0.1800 0.1800 0.1800 5,000 -0.02(-8.16%)
Feb 17, 2023 0.1960 0 -0.01(-2.58%)
Feb 15, 2023 0.2012 500 -0.01(-3.45%)
Feb 14, 2023 0.2084 0.2114 0.2084 0.2084 610 +0.00(+1.71%)
Feb 13, 2023 0.2000 0.2049 0.1988 0.2049 12,650 +0.00(+2.40%)
Feb 10, 2023 0.1950 0.2001 0.1950 0.2001 22,500 +0.01(+6.72%)
Feb 09, 2023 0.1875 0.1875 0.1875 0.1875 21,000 -0.00(-0.32%)
Jan 30, 2023 0.1881 50 -0.00(-1.93%)
Jan 27, 2023 0.1918 0.1918 0.1918 0.1918 3,000 -0.00(-0.57%)
Jan 26, 2023 0.1929 0.1929 0.1929 0.1929 5,050 -0.01(-3.55%)
Jan 24, 2023 0.2000 0 -0.02(-7.66%)
Jan 23, 2023 0.1975 0.2166 0.1975 0.2166 16,000 +0.02(+9.23%)
Jan 20, 2023 0.1921 0.2000 0.1921 0.1983 74,359 +0.02(+12.80%)
Jan 18, 2023 0.1758 0 -0.02(-12.10%)
Jan 12, 2023 0.2000 0 +0.02(+11.11%)
Jan 09, 2023 0.1800 0 +0.01(+3.03%)
Jan 03, 2023 0.1747 0 -0.01(-4.33%)
Dec 30, 2022 0.1810 0.1826 0.1810 0.1826 10,550 +0.02(+13.35%)
Dec 28, 2022 0.1611 0 +0.00(+1.51%)
Dec 22, 2022 0.1587 0 +0.01(+6.01%)
Dec 14, 2022 0.1497 500 +0.02(+12.22%)
Dec 13, 2022 0.1201 0.1334 0.1117 0.1334 22,000 +0.02(+13.44%)
Dec 12, 2022 0.1280 0.1280 0.1176 0.1176 46,000 -0.01(-9.33%)
Dec 06, 2022 0.1297 0 -0.02(-11.16%)
Dec 05, 2022 0.1503 0.1503 0.1460 0.1460 4,925 +0.00(+2.17%)
Dec 01, 2022 0.1429 0 -0.00(-3.25%)
Nov 30, 2022 0.1477 0.1477 0.1477 0.1477 9,050 +0.04(+40.67%)
Nov 28, 2022 0.1050 0 -0.00(-3.85%)
Nov 23, 2022 0.1092 0 +0.01(+14.95%)
Nov 16, 2022 0.0950 0 -0.00(-1.35%)
Nov 10, 2022 0.0963 3,966 +0.00(+1.58%)
Nov 04, 2022 0.0948 0 +0.01(+12.59%)
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.