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 )

0.0305 UNCHANGED
Streaming Delayed Price Updated: 10:19 AM EDT, Jun 11, 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 (%)
Jun 27, 2019 0.2920 0.2920 0.2920 0 +0.03(+9.98%)
Jun 14, 2019 0.2655 0.2655 0.2655 0 -0.02(-5.42%)
Jun 03, 2019 0.2807 0.2807 0.2807 0 -0.02(-5.52%)
May 14, 2019 0.2971 0.2971 0.2971 0 -0.00(-0.97%)
May 13, 2019 0.2990 0.3110 0.2990 0.3000 1,600 -0.04(-10.58%)
May 09, 2019 0.3355 0.3355 0.3355 0 -0.01(-2.47%)
May 02, 2019 0.3440 0.3440 0.3440 0 -0.06(-14.00%)
Apr 11, 2019 0.4000 0.4000 0.4000 0 +0.02(+3.90%)
Mar 29, 2019 0.3850 0.3850 0.3850 0 +0.01(+1.85%)
Mar 28, 2019 0.3780 0.3780 0.3780 0.3780 2,000 -0.02(-4.11%)
Mar 20, 2019 0.3942 0.3942 0.3942 0 -0.02(-4.90%)
Mar 15, 2019 0.4145 0.4145 0.4145 0 +0.04(+10.56%)
Mar 07, 2019 0.3749 0.3749 0.3749 0 -0.02(-4.12%)
Mar 06, 2019 0.3910 0.3910 0.3910 0.3910 155 -0.02(-4.17%)
Mar 04, 2019 0.4080 0.4080 0.4080 0 -0.00(-0.24%)
Mar 01, 2019 0.4100 0.4100 0.4090 0.4090 34,500 -0.01(-2.62%)
Feb 22, 2019 0.4200 0.4200 0.4200 0 -0.02(-4.33%)
Feb 21, 2019 0.3995 0.4390 0.3995 0.4390 39,085 +0.06(+14.83%)
Feb 20, 2019 0.3828 0.3850 0.3750 0.3823 65,961 +0.00(+0.39%)
Feb 19, 2019 0.3700 0.3808 0.3700 0.3808 49,500 +0.01(+2.92%)
Feb 15, 2019 0.3709 0.3709 0.3700 0.3700 8,800 +0.02(+4.23%)
Feb 14, 2019 0.3550 0.3550 0.3550 0.3550 4,000 +0.01(+4.41%)
Feb 11, 2019 0.3400 0.3400 0.3400 0 -0.03(-7.48%)
Feb 08, 2019 0.3675 0.3675 0.3675 0.3675 2,500 -0.00(-0.68%)
Feb 06, 2019 0.3700 0.3700 0.3700 0 -0.01(-2.76%)
Feb 04, 2019 0.3805 0.3805 0.3805 0 +0.00(+0.66%)
Jan 31, 2019 0.3780 0.3780 0.3780 0 -0.01(-2.15%)
Jan 29, 2019 0.3863 0.3863 0.3863 0 +0.03(+7.01%)
Jan 28, 2019 0.3330 0.3610 0.3330 0.3610 30,000 +0.05(+16.08%)
Jan 22, 2019 0.3110 0.3110 0.3110 0 -0.08(-20.26%)
Jan 15, 2019 0.3900 0.3900 0.3900 0 +0.07(+22.83%)
Jan 07, 2019 0.3175 0.3175 0.3175 0 +0.02(+7.99%)
Dec 31, 2018 0.2940 0.2940 0.2940 0 +0.01(+4.03%)
Dec 21, 2018 0.2826 0.2826 0.2826 0 -0.04(-12.48%)
Dec 14, 2018 0.3229 0.3229 0.3229 0 -0.04(-10.55%)
Dec 11, 2018 0.3610 0.3610 0.3610 0 -0.01(-2.43%)
Dec 10, 2018 0.3700 0.3700 0.3700 0.3700 11,609 -0.06(-13.67%)
Dec 06, 2018 0.4286 0.4286 0.4286 0 +0.00(+0.00%)
Dec 03, 2018 0.4286 0.4286 0.4286 0 +0.02(+6.09%)
Nov 20, 2018 0.4040 0.4040 0.4040 0 -0.05(-10.06%)
Nov 14, 2018 0.4492 0.4492 0.4492 0 +0.02(+4.71%)
Nov 12, 2018 0.4290 0.4290 0.4290 0 -0.02(-5.44%)
Nov 09, 2018 0.4537 0.4537 0.4537 0.4537 13,500 -0.03(-6.05%)
Nov 08, 2018 0.4829 0.4829 0.4829 0.4829 625 -0.04(-7.24%)
Nov 06, 2018 0.5206 0.5206 0.5206 0 -0.01(-1.77%)
Nov 01, 2018 0.5300 0.5300 0.5300 0 +0.01(+1.86%)
Oct 31, 2018 0.5168 0.5203 0.5168 0.5203 2,000 +0.01(+2.83%)
Oct 25, 2018 0.5060 0.5060 0.5060 0 -0.06(-11.23%)
Oct 23, 2018 0.5700 0.5700 0.5700 0 +0.04(+7.34%)
Oct 18, 2018 0.5310 0.5310 0.5310 0 -0.04(-6.84%)
Oct 17, 2018 0.5700 0.5700 0.5700 0.5700 600 +0.03(+5.26%)
Oct 15, 2018 0.5415 0.5415 0.5415 0 -0.03(-4.93%)
Oct 11, 2018 0.5696 0.5696 0.5696 0 +0.01(+1.17%)
Oct 10, 2018 0.5630 0.5630 0.5630 0.5630 1,000 -0.02(-2.71%)
Oct 09, 2018 0.5787 0.5787 0.5787 0.5787 20,000 -0.04(-6.95%)
Oct 08, 2018 0.5430 0.6230 0.5430 0.6219 7,683 +0.04(+7.60%)
Oct 05, 2018 0.6010 0.6010 0.5469 0.5780 46,900 -0.03(-4.46%)
Oct 04, 2018 0.6015 0.6159 0.5860 0.6050 21,000 -0.03(-4.12%)
Oct 01, 2018 0.6310 0.6310 0.6310 0 +0.06(+10.70%)
Sep 28, 2018 0.5700 0.5700 0.5700 0.5700 10,000 +0.02(+4.01%)
Sep 27, 2018 0.5480 0.5480 0.5480 0.5480 3,000 +0.05(+10.71%)
Sep 19, 2018 0.4950 0.4950 0.4950 0 +0.02(+3.34%)
Sep 18, 2018 0.4800 0.4800 0.4790 0.4790 2,200 -0.04(-8.50%)
Sep 14, 2018 0.5235 0.5235 0.5235 0 +0.01(+1.45%)
Sep 12, 2018 0.5160 0.5160 0.5160 0 -0.02(-3.28%)
Sep 05, 2018 0.5335 0.5335 0.5335 0 -0.04(-6.55%)
Aug 31, 2018 0.5709 0.5709 0.5709 0 +0.00(+0.58%)
Aug 29, 2018 0.5676 0.5676 0.5676 0 -0.01(-2.31%)
Aug 27, 2018 0.5810 0.5810 0.5810 0 +0.17(+41.02%)
Aug 24, 2018 0.4120 0.4120 0.4120 0.4120 8,000 +0.02(+4.04%)
Aug 23, 2018 0.4220 0.4401 0.3960 0.3960 36,100 -0.01(-1.49%)
Aug 21, 2018 0.4020 0.4020 0.4020 0 -0.00(-1.23%)
Aug 20, 2018 0.4100 0.4100 0.4070 0.4070 30,765 -0.01(-3.10%)
Aug 17, 2018 0.4200 0.4200 0.4200 0.4200 600 -0.00(-0.45%)
Aug 16, 2018 0.3850 0.4237 0.3850 0.4219 43,620 +0.04(+9.16%)
Aug 15, 2018 0.4631 0.4631 0.3857 0.3865 91,000 -0.11(-21.62%)
Aug 14, 2018 0.4931 0.4931 0.4931 0.4931 250 -0.01(-1.38%)
Aug 13, 2018 0.5100 0.5115 0.5000 0.5000 10,300 -0.01(-2.87%)
Aug 10, 2018 0.5135 0.5148 0.5135 0.5148 2,800 -0.00(-0.43%)
Aug 09, 2018 0.5579 0.5579 0.5100 0.5170 25,676 -0.09(-14.21%)
Jul 23, 2018 0.6026 0.6026 0.6026 0 +0.02(+3.01%)
Jul 20, 2018 0.5897 0.5993 0.5765 0.5850 12,100 -0.05(-7.30%)
Jul 19, 2018 0.6310 0.6310 0.6310 0.6310 100 -0.00(-0.62%)
Jul 18, 2018 0.6350 0.6350 0.6350 0.6350 1,000 +0.00(+0.32%)
Jul 17, 2018 0.6330 0.6330 0.6330 0.6330 5,500 -0.06(-8.13%)
Jul 11, 2018 0.6890 0.6890 0.6890 0 -0.06(-7.87%)
Jul 09, 2018 0.7478 0.7478 0.7478 45 +0.00(+0.38%)
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.