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 )

0.0400 -0.0004 (-0.99%)
Streaming Delayed Price Updated: 10:18 AM EDT, May 24, 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 (%)
Feb 28, 2022 0.1819 0.1819 0.1819 0.1819 500 -0.01(-2.99%)
Feb 23, 2022 0.1875 0 +0.01(+8.44%)
Feb 22, 2022 0.1729 0.1729 0.1729 0.1729 650 -0.01(-6.74%)
Feb 17, 2022 0.1854 0 +0.03(+19.84%)
Jan 28, 2022 0.1547 0 -0.01(-7.81%)
Jan 27, 2022 0.1678 0.1678 0.1678 0.1678 12,500 -0.01(-4.39%)
Jan 25, 2022 0.1755 0 -0.00(-0.62%)
Jan 20, 2022 0.1766 0 -0.00(-1.89%)
Jan 19, 2022 0.1810 0.1810 0.1749 0.1800 40,500 +0.04(+25.35%)
Jan 07, 2022 0.1436 0 -0.00(-0.35%)
Jan 06, 2022 0.1439 0.1441 0.1439 0.1441 1,100 -0.01(-5.26%)
Jan 05, 2022 0.1563 0.1563 0.1521 0.1521 15,000 -0.01(-7.59%)
Dec 30, 2021 0.1646 0.1646 0.1646 0 -0.01(-6.42%)
Dec 29, 2021 0.1759 0.1759 0.1759 0.1759 100 +0.02(+11.61%)
Dec 22, 2021 0.1576 0.1576 0.1576 0 +0.00(+0.13%)
Dec 21, 2021 0.1657 0.1657 0.1574 0.1574 5,400 -0.02(-13.04%)
Dec 10, 2021 0.1810 0.1810 0.1810 0 +0.00(+2.09%)
Dec 07, 2021 0.1773 0.1773 0.1773 0 -0.00(-0.67%)
Dec 03, 2021 0.1785 0.1785 0.1785 0 -0.00(-0.56%)
Nov 29, 2021 0.1795 0.1795 0.1795 0 -0.01(-4.67%)
Nov 22, 2021 0.1883 0.1883 0.1883 0 +0.00(+1.40%)
Nov 19, 2021 0.1857 0.1857 0.1857 0.1857 400 -0.01(-4.77%)
Nov 18, 2021 0.1950 0.1950 0.1950 0.1950 1,000 +0.01(+2.85%)
Nov 17, 2021 0.1882 0.1896 0.1882 0.1896 25,224 -0.00(-2.27%)
Nov 12, 2021 0.1940 0.1940 0.1940 0 -0.00(-0.92%)
Nov 09, 2021 0.1958 0.1958 0.1958 0.1958 500 -0.00(-1.95%)
Nov 08, 2021 0.2037 0.2037 0.1997 0.1997 6,000 -0.00(-1.96%)
Nov 05, 2021 0.2037 0.2037 0.2037 0.2037 2,000 -0.00(-0.15%)
Nov 04, 2021 0.2039 0.2070 0.2039 0.2040 6,924 -0.01(-2.90%)
Nov 03, 2021 0.2021 0.2115 0.2007 0.2101 157,264 +0.02(+7.74%)
Nov 02, 2021 0.1950 0.1950 0.1896 0.1950 28,510 +0.00(+0.88%)
Nov 01, 2021 0.1893 0.1939 0.1893 0.1933 25,100 -0.00(-0.51%)
Oct 29, 2021 0.1900 0.1943 0.1900 0.1943 650 +0.00(+2.26%)
Oct 28, 2021 0.2096 0.2096 0.1900 0.1900 45,406 -0.01(-6.45%)
Oct 27, 2021 0.2017 0.2051 0.1961 0.2031 9,671 +0.00(+0.15%)
Oct 26, 2021 0.2062 0.2028 46,872 +0.01(+4.27%)
Oct 15, 2021 0.1945 0.1945 0.1945 0 +0.00(+0.67%)
Oct 14, 2021 0.1790 0.1932 0.1790 0.1932 30,500 +0.01(+2.77%)
Oct 13, 2021 0.1880 0.1880 0.1880 0.1880 1,982 +0.01(+3.41%)
Oct 11, 2021 0.1818 0.1818 0.1818 0 -0.01(-2.78%)
Oct 07, 2021 0.1870 0.1870 0.1870 4 +0.00(+2.41%)
Oct 06, 2021 0.1823 0.1826 0.1823 0.1826 1,728 +0.00(+0.16%)
Oct 05, 2021 0.1823 0.1823 0.1823 0.1823 850 -0.03(-12.65%)
Sep 30, 2021 0.2087 0.2087 0.2087 0 -0.01(-4.57%)
Sep 28, 2021 0.2187 0.2187 0.2187 116 +0.01(+5.45%)
Sep 27, 2021 0.2074 0.2074 0.2074 0.2074 170 -0.01(-5.98%)
Sep 24, 2021 0.2206 0.2206 0.2206 0.2206 417 +0.01(+2.60%)
Sep 23, 2021 0.2150 0.2150 0.2150 0.2150 10,000 +0.01(+6.81%)
Sep 22, 2021 0.2000 0.2013 0.2000 0.2013 45,121 +0.00(+2.13%)
Sep 21, 2021 0.2000 0.2000 0.1970 0.1971 15,500 +0.01(+6.71%)
Sep 17, 2021 0.1847 0.1847 0.1847 0 +0.01(+8.01%)
Sep 16, 2021 0.1710 0.1710 0.1710 0.1710 2,650 -0.00(-0.06%)
Sep 15, 2021 0.1711 0.1711 0.1711 0.1711 375 -0.01(-3.66%)
Sep 14, 2021 0.1822 0.1870 0.1752 0.1776 8,250 -0.01(-6.03%)
Sep 13, 2021 0.1885 0.1890 0.1885 0.1890 2,138 -0.01(-6.57%)
Sep 10, 2021 0.1900 0.2023 0.1888 0.2023 9,325 +0.00(+1.15%)
Sep 09, 2021 0.2000 0.2000 0.2000 0.2000 510 +0.01(+7.99%)
Sep 08, 2021 0.1852 0.1852 0.1784 0.1852 13,600 -0.01(-3.69%)
Sep 03, 2021 0.1923 0.1923 0.1923 0 +0.01(+5.20%)
Sep 02, 2021 0.1828 0.1828 0.1828 0.1828 486 -0.01(-3.18%)
Sep 01, 2021 0.1740 0.1888 0.1730 0.1888 58,903 +0.02(+11.06%)
Aug 31, 2021 0.1700 0.1741 0.1700 0.1700 23,000 +0.00(+0.12%)
Aug 30, 2021 0.1763 0.1763 0.1698 0.1698 25,150 -0.01(-4.87%)
Aug 26, 2021 0.1785 0.1785 0.1785 0 +0.03(+22.43%)
Aug 25, 2021 0.1458 0.1458 0.1458 0.1458 7,000 +0.01(+5.35%)
Aug 24, 2021 0.1384 0.1384 0.1384 0.1384 2,000 -0.00(-1.98%)
Aug 23, 2021 0.1369 0.1412 0.1369 0.1412 18,002 +0.01(+5.45%)
Aug 20, 2021 0.1339 0.1339 0.1339 0.1339 1,201 -0.01(-3.67%)
Aug 19, 2021 0.1400 0.1410 0.1210 0.1390 52,633 -0.00(-0.29%)
Aug 18, 2021 0.1386 0.1394 0.1386 0.1394 2,527 +0.00(+0.65%)
Aug 17, 2021 0.1380 0.1586 0.1375 0.1385 80,579 -0.01(-6.42%)
Aug 16, 2021 0.1513 0.1513 0.1433 0.1480 136,061 +0.01(+3.57%)
Aug 13, 2021 0.1463 0.1478 0.1400 0.1429 22,700 -0.00(-1.11%)
Aug 12, 2021 0.1446 0.1474 0.1445 0.1445 5,645 +0.00(+0.14%)
Aug 11, 2021 0.1495 0.1515 0.1400 0.1443 14,921 -0.00(-2.63%)
Aug 10, 2021 0.1497 0.1529 0.1437 0.1482 68,400 +0.00(+2.14%)
Aug 09, 2021 0.1489 0.1511 0.1423 0.1451 16,372 +0.00(+0.21%)
Aug 02, 2021 0.1448 0.1448 0.1448 0 -0.00(-1.16%)
Jul 27, 2021 0.1465 0.1465 0.1465 0 -0.00(-0.41%)
Jul 20, 2021 0.1471 0.1471 0.1471 0 -0.01(-8.06%)
Jul 16, 2021 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Jul 15, 2021 0.1746 0.1746 0.1700 0.1700 35,000 -0.04(-20.89%)
Jul 01, 2021 0.2149 0.2149 0.2149 0 +0.02(+7.77%)
Jun 30, 2021 0.1994 0.1994 0.1994 0.1994 5,000 -0.00(-0.35%)
Jun 29, 2021 0.2001 0.2001 0.2001 0.2001 100 -0.00(-1.57%)
Jun 28, 2021 0.2033 0.2033 0.2033 0.2033 3,000 -0.01(-5.04%)
Jun 18, 2021 0.2141 0.2141 0.2141 0 -0.02(-9.28%)
Jun 10, 2021 0.2360 0.2360 0.2360 0 -0.00(-1.67%)
Jun 08, 2021 0.2400 0.2400 0.2400 0 -0.00(-1.36%)
Jun 04, 2021 0.2433 0.2433 0.2433 0 -0.00(-0.37%)
Jun 03, 2021 0.2442 0.2442 0.2442 0.2442 500 -0.00(-0.73%)
Jun 02, 2021 0.2460 0.2460 0.2460 0.2460 23,567 +0.00(+0.41%)
Jun 01, 2021 0.2439 0.2450 0.2439 0.2450 2,400 +0.00(+0.49%)
May 28, 2021 0.2600 0.2600 0.2438 0.2438 74,259 -0.01(-5.14%)
May 27, 2021 0.2570 0.2570 0.2570 0.2570 200 +0.01(+2.68%)
May 26, 2021 0.2470 0.2503 0.2470 0.2503 74,340 +0.00(+0.48%)
May 25, 2021 0.2510 0.2510 0.2491 0.2491 2,332 -0.30(-54.71%)
May 24, 2021 0.2390 0.5500 0.2390 0.5500 25,432 +0.31(+129.07%)
May 21, 2021 0.2401 0.2401 0.2401 0.2401 2,500 +0.03(+12.51%)
May 17, 2021 0.2134 0.2134 0.2134 0 -0.00(-2.24%)
May 13, 2021 0.2183 0.2183 0.2183 0 -0.00(-0.46%)
May 12, 2021 0.2193 0.2193 0.2193 0.2193 300 +0.00(+1.76%)
May 11, 2021 0.2135 0.2155 0.2135 0.2155 10,500 +0.01(+4.66%)
May 10, 2021 0.2059 0.2059 0.2059 0.2059 152 -0.00(-0.19%)
May 07, 2021 0.2063 0.2063 0.2063 0.2063 10,000 -0.00(-0.91%)
May 06, 2021 0.2020 0.2082 0.2020 0.2082 2,764 +0.01(+6.44%)
May 05, 2021 0.1956 0.1956 0.1956 0.1956 1,500 +0.00(+0.00%)
May 04, 2021 0.1704 0.1956 0.1632 0.1956 70,000 +0.05(+36.88%)
Apr 29, 2021 0.1429 0.1429 0.1429 0 +0.01(+5.93%)
Apr 28, 2021 0.1349 0.1349 0.1349 0.1349 461 -0.00(-0.30%)
Apr 23, 2021 0.1353 0.1353 0.1353 0 -0.01(-3.63%)
Apr 22, 2021 0.1404 0.1404 0.1404 0.1404 2,000 -0.00(-0.64%)
Apr 21, 2021 0.1367 0.1413 0.1367 0.1413 100,995 +0.02(+14.88%)
Apr 16, 2021 0.1230 0.1230 0.1230 0 -0.03(-17.78%)
Apr 13, 2021 0.1496 0.1496 0.1496 0 +0.00(+0.00%)
Apr 09, 2021 0.1496 0.1496 0.1496 0 +0.01(+6.70%)
Apr 06, 2021 0.1402 0.1402 0.1402 0 -0.00(-2.50%)
Apr 01, 2021 0.1438 0.1438 0.1438 0 +0.00(+0.00%)
Mar 31, 2021 0.1479 0.1479 0.1371 0.1438 60,000 +0.01(+8.12%)
Mar 30, 2021 0.1312 0.1330 0.1312 0.1330 68,296 -0.02(-11.33%)
Mar 29, 2021 0.1500 0.1500 0.1500 0.1500 12,000 +0.01(+6.61%)
Mar 26, 2021 0.1358 0.1407 0.1358 0.1407 42,600 +0.02(+14.20%)
Mar 23, 2021 0.1232 0.1232 0.1232 0 +0.00(+2.67%)
Mar 22, 2021 0.1185 0.1200 0.1185 0.1200 3,500 -0.02(-13.48%)
Mar 19, 2021 0.1340 0.1387 0.1340 0.1387 11,200 -0.00(-1.63%)
Mar 18, 2021 0.1486 0.1486 0.1400 0.1410 21,000 -0.02(-12.31%)
Mar 15, 2021 0.1608 0.1608 0.1608 0 -0.01(-6.18%)
Mar 09, 2021 0.1714 0.1714 0.1714 0 +0.01(+3.38%)
Mar 08, 2021 0.1750 0.1767 0.1658 0.1658 40,015 -0.02(-9.25%)
Mar 05, 2021 0.1827 0.1827 0.1827 0.1827 19,800 +0.00(+0.61%)
Mar 04, 2021 0.1836 0.1836 0.1763 0.1816 16,000 -0.01(-5.22%)
Mar 03, 2021 0.1916 0.1916 0.1916 0.1916 1,000 +0.01(+3.29%)
Mar 02, 2021 0.1855 0.1855 0.1855 15 +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.
 
 
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.