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 UNCHANGED
Streaming Delayed Price Updated: 2:27 PM EDT, Jun 17, 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 31, 2018 1.090 1.100 1.090 1.100 593,027 +0.00(+0.00%)
May 30, 2018 1.110 1.120 1.090 1.100 601,300 -0.02(-1.79%)
May 29, 2018 1.120 1.140 1.040 1.120 152,470 -0.01(-0.88%)
May 28, 2018 1.100 1.130 1.100 1.130 152,013 +0.03(+2.73%)
May 25, 2018 1.130 1.130 1.080 1.100 47,300 -0.03(-2.65%)
May 24, 2018 1.130 1.140 1.120 1.130 200,700 +0.00(+0.00%)
May 23, 2018 1.110 1.140 1.110 1.130 196,645 +0.06(+5.61%)
May 22, 2018 1.140 1.140 1.070 1.070 134,700 -0.08(-6.96%)
May 18, 2018 1.150 1.150 1.150 0 +0.06(+5.50%)
May 17, 2018 1.070 1.100 1.070 1.090 98,000 +0.02(+1.87%)
May 16, 2018 1.050 1.090 1.050 1.070 104,403 +0.02(+1.90%)
May 15, 2018 1.030 1.060 1.030 1.050 221,200 +0.02(+1.94%)
May 14, 2018 1.050 1.050 1.030 1.030 93,750 -0.02(-1.90%)
May 11, 2018 1.040 1.060 1.030 1.050 45,330 +0.02(+1.94%)
May 10, 2018 1.040 1.060 1.000 1.030 338,600 +0.06(+6.19%)
May 09, 2018 0.9700 0.9800 0.9700 0.9700 14,200 +0.02(+2.11%)
May 08, 2018 0.9600 0.9600 0.9500 0.9500 4,950 +0.02(+2.15%)
May 07, 2018 0.9600 0.9600 0.9300 0.9300 13,040 -0.02(-2.11%)
May 03, 2018 0.9500 0.9500 0.9500 0 -0.02(-2.06%)
May 02, 2018 0.9700 0.9700 0.9400 0.9700 12,300 +0.05(+5.43%)
May 01, 2018 0.9600 0.9700 0.9100 0.9200 59,920 -0.06(-6.12%)
Apr 30, 2018 0.9900 0.9900 0.9600 0.9800 22,000 +0.00(+0.00%)
Apr 27, 2018 0.9900 0.9900 0.9800 0.9800 57,000 -0.01(-1.01%)
Apr 26, 2018 0.9800 0.9900 0.9800 0.9900 19,000 +0.02(+2.06%)
Apr 25, 2018 1.050 1.050 0.9500 0.9700 139,700 -0.08(-7.62%)
Apr 24, 2018 1.060 1.070 1.050 1.050 46,200 -0.01(-0.94%)
Apr 23, 2018 1.030 1.080 1.020 1.060 84,337 +0.02(+1.92%)
Apr 20, 2018 1.000 1.040 0.9900 1.040 100,147 +0.05(+5.05%)
Apr 19, 2018 0.9500 0.9900 0.9300 0.9900 62,533 +0.01(+1.02%)
Apr 18, 2018 0.9900 1.020 0.9600 0.9800 143,300 -0.01(-1.01%)
Apr 17, 2018 0.9600 0.9900 0.9600 0.9900 36,300 +0.06(+6.45%)
Apr 16, 2018 1.020 1.020 0.9300 0.9300 20,800 -0.07(-7.00%)
Apr 13, 2018 1.020 1.020 1.020 1.000 11,700 -0.04(-3.85%)
Apr 12, 2018 1.040 1.040 1.040 1.040 1,000 -0.01(-0.95%)
Apr 11, 2018 1.060 1.060 1.050 1.050 14,750 +0.01(+0.96%)
Apr 10, 2018 1.100 1.100 1.030 1.040 103,773 +0.06(+6.12%)
Apr 09, 2018 0.9900 0.9900 0.9800 0.9800 7,000 -0.01(-1.01%)
Apr 06, 2018 0.9700 0.9900 0.9300 0.9900 3,700 -0.01(-1.00%)
Apr 05, 2018 0.9700 1.000 0.9700 1.000 38,100 +0.06(+6.38%)
Apr 04, 2018 0.9400 0.9400 0.9400 0.9400 3,500 -0.05(-5.05%)
Apr 03, 2018 1.020 1.020 0.9900 0.9900 9,900 -0.01(-1.00%)
Apr 02, 2018 0.9400 1.000 0.9100 1.000 52,806 +0.04(+4.17%)
Mar 29, 2018 0.9600 0.9600 0.9600 0 +0.02(+2.13%)
Mar 28, 2018 0.9800 0.9800 0.9400 0.9400 16,250 +0.02(+2.17%)
Mar 27, 2018 0.9800 0.9800 0.9100 0.9200 79,000 -0.08(-8.00%)
Mar 26, 2018 0.9900 1.000 0.9400 1.000 98,600 +0.09(+9.89%)
Mar 23, 2018 1.050 1.050 0.9100 0.9100 147,560 -0.14(-13.33%)
Mar 22, 2018 1.100 1.100 1.050 1.050 62,500 -0.04(-3.67%)
Mar 21, 2018 1.090 1.090 1.050 1.090 36,535 -0.01(-0.91%)
Mar 20, 2018 1.080 1.100 1.050 1.100 23,060 -0.03(-2.65%)
Mar 19, 2018 1.120 1.130 1.090 1.130 31,850 +0.02(+1.80%)
Mar 16, 2018 1.140 1.150 1.110 1.110 66,200 -0.05(-4.31%)
Mar 15, 2018 1.150 1.160 1.130 1.160 21,900 +0.06(+5.45%)
Mar 14, 2018 1.140 1.170 1.100 1.100 137,500 -0.08(-6.78%)
Mar 13, 2018 1.100 1.180 1.100 1.180 121,308 +0.06(+5.36%)
Mar 12, 2018 1.110 1.120 1.070 1.120 58,800 +0.00(+0.00%)
Mar 09, 2018 1.080 1.120 1.080 1.120 52,520 +0.04(+3.70%)
Mar 08, 2018 1.120 1.130 1.040 1.080 67,600 -0.08(-6.90%)
Mar 07, 2018 1.110 1.160 1.100 1.160 55,713 +0.02(+1.75%)
Mar 06, 2018 1.090 1.140 1.080 1.140 55,600 +0.06(+5.56%)
Mar 05, 2018 1.090 1.090 1.080 1.080 37,800 -0.02(-1.82%)
Mar 02, 2018 1.110 1.130 1.110 1.100 71,763 +0.00(+0.00%)
Mar 01, 2018 1.150 1.150 1.100 1.100 82,510 -0.05(-4.35%)
Feb 28, 2018 1.150 1.170 1.150 1.150 27,715 -0.02(-1.71%)
Feb 27, 2018 1.160 1.170 1.150 1.170 70,600 +0.01(+0.86%)
Feb 26, 2018 1.170 1.170 1.150 1.160 26,364 +0.01(+0.87%)
Feb 23, 2018 1.190 1.200 1.150 1.150 130,947 -0.05(-4.17%)
Feb 22, 2018 1.180 1.200 1.180 1.200 72,047 +0.00(+0.00%)
Feb 21, 2018 1.180 1.200 1.170 1.200 120,250 +0.03(+2.56%)
Feb 20, 2018 1.170 1.200 1.160 1.170 93,750 +0.02(+1.74%)
Feb 16, 2018 1.150 1.150 1.150 0 -0.07(-5.74%)
Feb 15, 2018 1.170 1.230 1.130 1.220 1,155,525 +0.09(+7.96%)
Feb 14, 2018 1.140 1.190 1.110 1.130 202,427 +0.01(+0.89%)
Feb 13, 2018 1.130 1.130 1.100 1.120 12,875 -0.02(-1.75%)
Feb 12, 2018 1.060 1.140 1.060 1.140 26,700 +0.07(+6.54%)
Feb 09, 2018 1.100 1.100 1.010 1.070 102,560 -0.03(-2.73%)
Feb 08, 2018 1.180 1.180 1.090 1.100 107,440 -0.07(-5.98%)
Feb 07, 2018 1.130 1.220 1.130 1.170 322,298 +0.06(+5.41%)
Feb 06, 2018 1.030 1.120 1.000 1.110 449,250 +0.10(+9.90%)
Feb 05, 2018 1.070 1.080 1.010 1.010 76,866 -0.05(-4.72%)
Feb 02, 2018 1.100 1.100 1.050 1.060 116,150 -0.04(-3.64%)
Feb 01, 2018 1.030 1.170 1.030 1.100 295,960 +0.06(+5.77%)
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%)
Nov 01, 2017 0.7400 0.7600 0.7400 0.7400 57,300 +0.01(+1.37%)
Oct 31, 2017 0.7300 0.7400 0.7200 0.7300 114,000 -0.01(-1.35%)
Oct 30, 2017 0.7200 0.7400 0.7200 0.7400 10,500 +0.02(+2.78%)
Oct 27, 2017 0.7100 0.7400 0.7000 0.7200 1,334,500 +0.02(+2.86%)
Oct 26, 2017 0.6600 0.7100 0.6600 0.7000 235,995 +0.03(+4.48%)
Oct 25, 2017 0.7000 0.7000 0.6700 0.6700 128,635 -0.04(-5.63%)
Oct 24, 2017 0.7000 0.7100 0.7000 0.7100 19,500 -0.01(-1.39%)
Oct 23, 2017 0.7100 0.7300 0.7000 0.7200 134,166 +0.02(+2.86%)
Oct 20, 2017 0.7300 0.7300 0.7000 0.7000 41,500 -0.04(-5.41%)
Oct 19, 2017 0.7400 0.7600 0.7400 0.7400 115,500 -0.01(-1.33%)
Oct 18, 2017 0.7400 0.7700 0.7400 0.7500 153,500 +0.02(+2.74%)
Oct 17, 2017 0.7400 0.7500 0.7100 0.7300 165,000 -0.02(-2.67%)
Oct 16, 2017 0.7500 0.7800 0.7500 0.7500 149,000 -0.03(-3.85%)
Oct 13, 2017 0.8200 0.8200 0.7800 0.7800 275,750 -0.04(-4.88%)
Oct 12, 2017 0.8100 0.8400 0.8100 0.8200 122,650 +0.02(+2.50%)
Oct 11, 2017 0.7700 0.8100 0.7700 0.8000 976,700 +0.03(+3.90%)
Oct 10, 2017 0.7400 0.7700 0.7400 0.7700 693,620 +0.04(+5.48%)
Oct 06, 2017 0.7300 0.7300 0.7000 0.7300 64,433 +0.00(+0.00%)
Oct 05, 2017 0.7200 0.7300 0.7200 0.7300 400,100 +0.04(+5.80%)
Oct 04, 2017 0.6900 0.7300 0.6800 0.6900 1,398,323 +0.03(+4.55%)
Oct 03, 2017 0.6700 0.6900 0.6600 0.6600 312,200 +0.01(+1.54%)
Oct 02, 2017 0.6300 0.7000 0.6300 0.6500 217,600 +0.03(+4.84%)
Sep 29, 2017 0.6300 0.6500 0.6200 0.6200 81,700 -0.02(-3.13%)
Sep 28, 2017 0.6400 0.6500 0.6400 0.6400 41,300 +0.00(+0.00%)
Sep 27, 2017 0.6400 0.6600 0.6400 0.6400 64,000 +0.00(+0.00%)
Sep 26, 2017 0.6500 0.6500 0.6400 0.6400 81,000 -0.01(-1.54%)
Sep 25, 2017 0.6800 0.6800 0.6500 0.6500 69,500 -0.02(-2.99%)
Sep 22, 2017 0.6900 0.6900 0.6700 0.6700 66,240 -0.02(-2.90%)
Sep 21, 2017 0.7000 0.7000 0.6900 0.6900 10,620 -0.02(-2.82%)
Sep 20, 2017 0.7100 0.7100 0.7100 0.7100 15,500 +0.01(+1.43%)
Sep 19, 2017 0.6900 0.7200 0.6900 0.7000 8,000 +0.00(+0.00%)
Sep 18, 2017 0.7100 0.7100 0.6700 0.7000 21,930 +0.00(+0.00%)
Sep 14, 2017 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 13, 2017 0.7000 0.7100 0.7000 0.7000 40,087 -0.02(-2.78%)
Sep 12, 2017 0.7200 0.7200 0.7200 0.7200 9,300 +0.00(+0.00%)
Sep 11, 2017 0.7100 0.7500 0.7100 0.7200 9,500 -0.02(-2.70%)
Sep 08, 2017 0.7600 0.7600 0.7400 0.7400 36,500 +0.01(+1.37%)
Sep 07, 2017 0.6900 0.7300 0.6900 0.7300 24,000 +0.02(+2.82%)
Sep 06, 2017 0.7200 0.7200 0.7100 0.7100 13,587 -0.02(-2.74%)
Sep 05, 2017 0.7400 0.7500 0.6900 0.7300 88,300 +0.02(+2.82%)
Sep 01, 2017 0.6800 0.7700 0.6800 0.7100 522,240 +0.02(+2.90%)
Aug 31, 2017 0.7000 0.7100 0.6800 0.6900 49,256 +0.00(+0.00%)
Aug 30, 2017 0.7000 0.7100 0.6900 0.6900 94,299 +0.00(+0.00%)
Aug 29, 2017 0.7000 0.7000 0.6900 0.6900 56,020 +0.01(+1.47%)
Aug 25, 2017 0.6800 0.6800 0.6800 0 -0.01(-1.45%)
Aug 24, 2017 0.6400 0.6900 0.6400 0.6900 271,700 +0.06(+9.52%)
Aug 23, 2017 0.6400 0.6500 0.6300 0.6300 17,200 -0.02(-3.08%)
Aug 22, 2017 0.6500 0.6800 0.6500 0.6500 78,000 +0.02(+3.17%)
Aug 21, 2017 0.6400 0.6400 0.6300 0.6300 22,500 -0.02(-3.08%)
Aug 18, 2017 0.7000 0.7000 0.6400 0.6500 95,150 -0.01(-1.52%)
Aug 17, 2017 0.7500 0.7500 0.6600 0.6600 219,500 -0.07(-9.59%)
Aug 16, 2017 0.6700 0.7300 0.6500 0.7300 400,261 +0.08(+12.31%)
Aug 15, 2017 0.6200 0.6700 0.6200 0.6500 222,500 +0.02(+3.17%)
Aug 14, 2017 0.6500 0.6500 0.6200 0.6300 265,000 -0.01(-1.56%)
Aug 11, 2017 0.6400 0.6500 0.6400 0.6400 14,000 -0.01(-1.54%)
Aug 10, 2017 0.6900 0.6900 0.6400 0.6500 22,500 +0.00(+0.00%)
Aug 09, 2017 0.6800 0.6800 0.6500 0.6500 33,235 -0.03(-4.41%)
Aug 08, 2017 0.6800 0.6800 0.6800 0.6800 15,223 -0.01(-1.45%)
Aug 04, 2017 0.6700 0.6900 0.6600 0.6900 48,130 +0.00(+0.00%)
Aug 03, 2017 0.6900 0.6900 0.6900 0.6900 28,000 +0.00(+0.00%)
Aug 02, 2017 0.7100 0.7100 0.6900 0.6900 17,500 -0.01(-1.43%)
Aug 01, 2017 0.7000 0.7000 0.7000 0.7000 2,000 -0.01(-1.41%)
Jul 31, 2017 0.7200 0.7200 0.7000 0.7100 5,500 +0.01(+1.43%)
Jul 28, 2017 0.7000 0.7100 0.7000 0.7000 43,095 +0.00(+0.00%)
Jul 27, 2017 0.7000 0.7000 0.7000 0.7000 33,667 -0.01(-1.41%)
Jul 26, 2017 0.7000 0.7100 0.7000 0.7100 21,370 +0.01(+1.43%)
Jul 25, 2017 0.6800 0.7100 0.6800 0.7000 70,500 +0.03(+4.48%)
Jul 24, 2017 0.6800 0.6800 0.6600 0.6700 64,000 -0.03(-4.29%)
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.