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

Ardmore Shipping Corp (NY: ASC )

17.49 -0.47 (-2.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Dec 31, 2020 2.883 2.883 2.883 188,193 +0.03(+0.93%)
Dec 30, 2020 2.777 2.901 2.760 2.857 188,193 +0.06(+2.21%)
Dec 29, 2020 2.839 2.866 2.724 2.795 265,798 -0.07(-2.46%)
Dec 28, 2020 2.848 2.954 2.830 2.866 254,858 +0.04(+1.25%)
Dec 24, 2020 2.857 2.874 2.769 2.830 89,259 -0.01(-0.31%)
Dec 23, 2020 2.663 2.843 2.654 2.839 236,464 +0.21(+8.05%)
Dec 22, 2020 2.716 2.733 2.627 2.627 283,360 -0.09(-3.25%)
Dec 21, 2020 2.786 2.821 2.689 2.716 446,627 -0.07(-2.53%)
Dec 18, 2020 2.910 2.927 2.786 2.786 337,984 -0.11(-3.95%)
Dec 17, 2020 2.892 2.954 2.843 2.901 233,511 +0.02(+0.61%)
Dec 16, 2020 3.033 3.051 2.883 2.883 185,019 -0.09(-2.97%)
Dec 15, 2020 2.945 3.068 2.927 2.971 286,375 +0.06(+2.12%)
Dec 14, 2020 3.130 3.130 2.910 2.910 394,018 -0.15(-4.90%)
Dec 11, 2020 3.139 3.139 2.971 3.059 206,873 -0.09(-2.80%)
Dec 10, 2020 2.963 3.192 2.936 3.148 269,093 +0.19(+6.25%)
Dec 09, 2020 2.963 3.015 2.910 2.963 192,547 +0.04(+1.51%)
Dec 08, 2020 2.892 2.998 2.892 2.918 191,430 -0.04(-1.19%)
Dec 07, 2020 2.980 2.998 2.901 2.954 308,678 -0.09(-2.90%)
Dec 04, 2020 2.883 3.086 2.883 3.042 250,652 +0.21(+7.48%)
Dec 03, 2020 2.892 2.945 2.808 2.830 252,138 -0.03(-0.93%)
Dec 02, 2020 2.857 2.963 2.839 2.857 303,835 +0.01(+0.31%)
Dec 01, 2020 2.989 2.998 2.839 2.848 375,864 -0.07(-2.42%)
Nov 30, 2020 3.051 3.104 2.910 2.918 411,728 -0.14(-4.61%)
Nov 27, 2020 3.059 3.121 3.007 3.059 276,285 -0.04(-1.42%)
Nov 25, 2020 3.059 3.218 2.998 3.104 348,418 +0.01(+0.28%)
Nov 24, 2020 3.042 3.192 3.029 3.095 447,970 +0.09(+2.93%)
Nov 23, 2020 2.733 3.192 2.724 3.007 1,235,554 +0.33(+12.17%)
Nov 20, 2020 2.601 2.733 2.601 2.680 572,871 +0.04(+1.67%)
Nov 19, 2020 2.583 2.663 2.544 2.636 341,297 +0.04(+1.70%)
Nov 18, 2020 2.601 2.751 2.592 2.592 406,339 +0.01(+0.34%)
Nov 17, 2020 2.645 2.707 2.583 2.583 329,429 -0.01(-0.34%)
Nov 16, 2020 2.575 2.641 2.513 2.592 473,988 +0.10(+3.89%)
Nov 13, 2020 2.583 2.619 2.486 2.495 549,507 -0.03(-1.05%)
Nov 12, 2020 2.910 2.910 2.513 2.522 593,280 -0.41(-14.11%)
Nov 11, 2020 2.954 3.068 2.861 2.936 543,847 +0.00(+0.00%)
Nov 10, 2020 2.874 2.945 2.821 2.936 264,664 +0.15(+5.38%)
Nov 09, 2020 2.733 2.954 2.645 2.786 810,234 +0.35(+14.49%)
Nov 06, 2020 2.451 2.500 2.407 2.433 445,163 -0.03(-1.08%)
Nov 05, 2020 2.451 2.530 2.416 2.460 326,328 +0.07(+2.95%)
Nov 04, 2020 2.601 2.654 2.381 2.389 722,243 -0.19(-7.51%)
Nov 03, 2020 2.663 2.689 2.530 2.583 777,103 -0.07(-2.66%)
Nov 02, 2020 2.504 2.672 2.407 2.654 789,660 +0.19(+7.50%)
Oct 30, 2020 2.522 2.539 2.301 2.469 552,343 -0.04(-1.41%)
Oct 29, 2020 2.407 2.522 2.301 2.504 561,991 +0.05(+2.16%)
Oct 28, 2020 2.469 2.522 2.425 2.451 501,913 -0.08(-3.14%)
Oct 27, 2020 2.539 2.591 2.478 2.530 320,040 +0.00(+0.00%)
Oct 26, 2020 2.566 2.579 2.451 2.530 973,912 -0.11(-4.01%)
Oct 23, 2020 2.672 2.707 2.575 2.636 497,902 -0.03(-0.99%)
Oct 22, 2020 2.672 2.707 2.654 2.663 296,297 -0.03(-0.98%)
Oct 21, 2020 2.733 2.733 2.654 2.689 265,201 -0.04(-1.29%)
Oct 20, 2020 2.769 2.813 2.663 2.724 327,407 -0.01(-0.32%)
Oct 19, 2020 2.821 2.857 2.720 2.733 397,791 -0.08(-2.82%)
Oct 16, 2020 2.830 2.945 2.760 2.813 252,467 -0.04(-1.24%)
Oct 15, 2020 2.742 2.901 2.742 2.848 275,954 +0.05(+1.89%)
Oct 14, 2020 2.857 2.960 2.795 2.795 248,867 -0.05(-1.86%)
Oct 13, 2020 2.918 2.954 2.804 2.848 300,283 -0.11(-3.87%)
Oct 12, 2020 3.051 3.051 2.954 2.963 308,360 -0.11(-3.72%)
Oct 09, 2020 3.218 3.243 3.051 3.077 127,141 -0.10(-3.06%)
Oct 08, 2020 3.086 3.201 3.042 3.174 193,507 +0.13(+4.35%)
Oct 07, 2020 3.130 3.130 2.963 3.042 365,221 +0.00(+0.00%)
Oct 06, 2020 3.253 3.324 2.989 3.042 439,420 -0.19(-5.74%)
Oct 05, 2020 3.148 3.271 3.121 3.227 293,622 +0.10(+3.10%)
Oct 02, 2020 3.007 3.152 2.954 3.130 228,309 +0.07(+2.31%)
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.