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

Asante Gold Corp (OP: ASGOF )

0.8695 UNCHANGED
Last Price Updated: 3:14 PM EDT, Jun 4, 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 (%)
May 24, 2023 1.490 0 -0.07(-4.51%)
May 19, 2023 1.560 0 +0.07(+4.70%)
May 18, 2023 1.490 1.490 1.490 1.490 1,025 -0.09(-5.70%)
May 17, 2023 1.517 1.580 1.517 1.580 2,500 +0.02(+1.28%)
May 16, 2023 1.560 1.560 1.560 1.560 991 +0.00(+0.00%)
May 12, 2023 1.560 1,000 +0.06(+4.00%)
May 09, 2023 1.500 3,000 -0.01(-0.66%)
May 05, 2023 1.510 0 -0.04(-2.58%)
May 04, 2023 1.550 1.550 1.550 1.550 2,300 +0.02(+1.31%)
May 03, 2023 1.530 1.530 1.530 1.530 112 -0.02(-1.29%)
May 02, 2023 1.542 1.550 1.530 1.550 3,600 +0.00(+0.00%)
May 01, 2023 1.505 1.580 1.505 1.550 3,741 +0.04(+2.65%)
Apr 28, 2023 1.510 1.510 1.510 1.510 1,020 +0.04(+2.46%)
Apr 27, 2023 1.474 1.474 1.474 1.474 120 -0.15(-9.02%)
Apr 26, 2023 1.500 1.620 1.500 1.620 2,965 +0.21(+14.93%)
Apr 25, 2023 1.480 1.480 1.409 1.409 2,120 +0.01(+0.61%)
Apr 21, 2023 1.401 30 +0.25(+21.83%)
Apr 20, 2023 1.150 1.150 1.150 1.150 1,500 +0.03(+2.68%)
Apr 19, 2023 1.120 1.120 1.120 1.120 100 -0.03(-2.34%)
Apr 18, 2023 1.170 1.170 1.147 1.147 1,500 -0.03(-2.81%)
Apr 17, 2023 1.159 1.180 1.159 1.180 2,300 -0.01(-0.46%)
Apr 14, 2023 1.200 1.200 1.185 1.185 700 -0.02(-2.03%)
Apr 13, 2023 1.210 1.210 1.200 1.210 1,800 +0.05(+4.68%)
Apr 12, 2023 1.170 1.170 1.156 1.156 1,500 +0.23(+25.36%)
Mar 17, 2023 0.9221 0 -0.06(-6.04%)
Mar 16, 2023 1.070 1.070 0.9814 0.9814 1,600 -0.15(-13.25%)
Mar 14, 2023 1.131 0 -0.07(-5.67%)
Mar 08, 2023 1.199 0 -0.02(-1.70%)
Mar 06, 2023 1.220 0 -0.07(-5.43%)
Mar 02, 2023 1.290 0 +0.02(+1.57%)
Feb 27, 2023 1.270 16 -0.03(-2.31%)
Feb 23, 2023 1.300 0 +0.00(+0.00%)
Feb 22, 2023 1.320 1.320 1.300 1.300 700 -0.02(-1.52%)
Feb 21, 2023 1.320 1.320 1.320 1.320 945 +0.02(+1.54%)
Feb 16, 2023 1.300 0 -0.03(-2.53%)
Feb 14, 2023 1.334 0 -0.02(-1.20%)
Feb 08, 2023 1.350 0 -0.04(-2.88%)
Feb 02, 2023 1.390 12 +0.05(+3.76%)
Jan 27, 2023 1.340 0 +0.03(+2.26%)
Jan 26, 2023 1.310 1.310 1.310 1.310 500 -0.01(-0.76%)
Jan 25, 2023 1.340 1.340 1.320 1.320 3,000 -0.09(-6.38%)
Jan 20, 2023 1.410 0 -0.01(-0.36%)
Jan 19, 2023 1.415 1.415 1.415 1.415 100 +0.10(+7.20%)
Jan 13, 2023 1.320 75 +0.00(+0.24%)
Jan 11, 2023 1.317 0 +0.28(+26.62%)
Jan 06, 2023 1.040 0 -0.01(-0.83%)
Jan 05, 2023 1.055 1.055 1.049 1.049 7,347 +0.03(+2.81%)
Jan 04, 2023 1.020 1.040 1.020 1.020 10,000 +0.00(+0.41%)
Jan 03, 2023 1.020 1.020 1.000 1.016 14,050 -0.01(-0.90%)
Dec 30, 2022 1.025 1.025 1.025 1.025 320 +0.12(+13.06%)
Dec 28, 2022 0.9066 0 +0.12(+15.56%)
Dec 27, 2022 0.7845 0.7845 0.7845 0.7845 400 -0.05(-6.14%)
Dec 23, 2022 0.8358 0.8358 0.8358 0.8358 1,000 +0.04(+4.71%)
Dec 21, 2022 0.7982 182 +0.01(+1.23%)
Dec 20, 2022 0.7885 0.7885 0.7885 0.7885 1,300 +0.07(+9.44%)
Dec 19, 2022 0.7205 0.7205 0.7205 0.7205 150 +0.02(+3.37%)
Dec 15, 2022 0.6970 0 -0.06(-8.39%)
Dec 12, 2022 0.7608 0 -0.08(-9.00%)
Dec 08, 2022 0.8360 0 -0.03(-3.91%)
Nov 29, 2022 0.8700 0 +0.02(+1.80%)
Nov 28, 2022 0.8040 0.8793 0.8040 0.8546 5,932 -0.03(-3.16%)
Nov 25, 2022 0.9470 0.9470 0.8825 0.8825 203 -0.09(-8.93%)
Nov 22, 2022 0.9690 0 +0.09(+9.86%)
Nov 18, 2022 0.8820 0 -0.12(-11.61%)
Nov 17, 2022 0.9148 0.9978 0.9148 0.9978 19,400 -0.03(-3.13%)
Nov 11, 2022 1.030 0 +0.01(+0.98%)
Nov 10, 2022 1.020 1.020 1.020 1.020 200 +0.00(+0.00%)
Nov 08, 2022 1.020 0 +0.03(+3.13%)
Nov 02, 2022 0.9890 4 +0.03(+3.45%)
Oct 31, 2022 0.9560 0 +0.08(+8.88%)
Oct 21, 2022 0.8780 0 -0.00(-0.37%)
Oct 20, 2022 0.8813 0.8813 0.8813 0.8813 500 +0.07(+9.21%)
Oct 19, 2022 0.8410 0.8410 0.8070 0.8070 625 -0.03(-4.04%)
Oct 17, 2022 0.8410 0 -0.26(-23.84%)
Oct 06, 2022 1.104 40 +0.15(+15.62%)
Oct 03, 2022 0.9550 0 +0.10(+12.22%)
Sep 30, 2022 0.8494 0.8510 0.8494 0.8510 300 +0.09(+11.24%)
Sep 28, 2022 0.7650 0 -0.02(-2.21%)
Sep 23, 2022 0.7823 0 +0.06(+8.50%)
Sep 16, 2022 0.7210 0 -0.05(-6.73%)
Sep 14, 2022 0.7730 0 -0.20(-20.88%)
Sep 12, 2022 0.9770 0 -0.02(-1.76%)
Aug 26, 2022 0.9945 8 +0.05(+5.24%)
Aug 23, 2022 0.9450 0 -0.06(-5.50%)
Aug 17, 2022 1.000 0 -0.06(-5.66%)
Aug 15, 2022 1.060 0 +0.02(+1.92%)
Aug 09, 2022 1.040 0 +0.01(+0.97%)
Aug 08, 2022 1.030 1.030 1.030 1.030 1,000 +0.04(+3.54%)
Aug 05, 2022 0.9948 0.9948 0.9909 0.9948 3,300 -0.02(-1.58%)
Aug 03, 2022 1.011 0 +0.11(+12.31%)
Jul 27, 2022 0.9000 0 -0.00(-0.13%)
Jul 25, 2022 0.9012 0 -0.09(-8.79%)
Jul 21, 2022 0.9880 0 +0.15(+17.62%)
Jul 20, 2022 0.9464 0.9930 0.8400 0.8400 5,936 -0.14(-14.43%)
Jul 19, 2022 0.9816 0.9816 0.9816 0.9816 1,000 -0.03(-2.81%)
Jul 15, 2022 1.010 1 +0.00(+0.00%)
Jul 14, 2022 1.010 1.010 1.010 1.010 100 -0.09(-8.18%)
Jul 12, 2022 1.100 63 -0.04(-3.51%)
Jul 11, 2022 1.140 1.140 1.140 1.140 100 +0.14(+14.00%)
Jul 07, 2022 1.000 60 -0.15(-12.66%)
Jul 06, 2022 1.160 1.160 1.145 1.145 525 -0.09(-7.66%)
Jun 30, 2022 1.240 10 +0.01(+0.81%)
Jun 29, 2022 1.240 1.240 1.230 1.230 600 -0.01(-0.81%)
Jun 27, 2022 1.240 0 -0.02(-1.59%)
Jun 23, 2022 1.260 50 -0.04(-3.08%)
Jun 22, 2022 1.300 1.300 1.300 1.300 410 +0.00(+0.00%)
Jun 21, 2022 1.300 1.300 1.300 1.300 20,010 +0.00(+0.00%)
Jun 17, 2022 1.300 1.300 1.300 1.300 150 +0.10(+8.33%)
Jun 16, 2022 1.200 1.200 1.200 1.200 100 -0.13(-9.77%)
Jun 15, 2022 1.330 1.330 1.330 1.330 100 +0.14(+11.76%)
Jun 13, 2022 1.190 0 -0.03(-2.62%)
Jun 10, 2022 1.222 1.222 1.222 1.222 404 -0.10(-7.69%)
Jun 08, 2022 1.324 0 -0.06(-4.07%)
Jun 06, 2022 1.380 0 -0.00(-0.01%)
Jun 03, 2022 1.380 1.380 1.380 1.380 2,576 +0.03(+2.27%)
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.