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 (%)
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%)
Mar 01, 2021 0.1855 0.1855 0.1841 0.1855 1,000 -0.00(-0.27%)
Feb 17, 2021 0.1860 0.1860 0.1860 0 -0.00(-1.06%)
Feb 16, 2021 0.1684 0.1880 0.1684 0.1880 2,000 +0.01(+5.32%)
Feb 09, 2021 0.1785 0.1785 0.1785 0 +0.01(+3.78%)
Feb 08, 2021 0.1720 0.1720 0.1720 0.1720 3,573 +0.00(+1.18%)
Feb 05, 2021 0.1800 0.1800 0.1700 0.1700 17,900 +0.00(+0.00%)
Feb 04, 2021 0.1700 0.1700 0.1700 0.1700 5,000 -0.01(-3.13%)
Feb 03, 2021 0.1875 0.1875 0.1722 0.1755 11,268 -0.00(-2.34%)
Feb 02, 2021 0.1784 0.1839 0.1784 0.1797 50,000 -0.00(-0.72%)
Feb 01, 2021 0.2000 0.2000 0.1810 0.1810 152,700 -0.01(-4.74%)
Jan 29, 2021 0.1995 0.1995 0.1900 0.1900 20,600 +0.00(+2.15%)
Jan 28, 2021 0.1860 0.1860 0.1860 0.1860 5,000 +0.00(+1.14%)
Jan 27, 2021 0.1920 0.1997 0.1839 0.1839 2,150 -0.01(-3.77%)
Jan 26, 2021 0.2083 0.2083 0.1911 0.1911 10,340 +0.02(+13.75%)
Jan 25, 2021 0.1687 0.1700 0.1680 0.1680 6,240 +0.01(+5.00%)
Jan 20, 2021 0.1600 0.1600 0.1600 0 +0.01(+7.67%)
Jan 14, 2021 0.1486 0.1486 0.1486 0 -0.00(-1.59%)
Jan 13, 2021 0.1610 0.1610 0.1510 0.1510 9,688 -0.00(-2.33%)
Jan 11, 2021 0.1546 0.1546 0.1546 0 -0.02(-11.66%)
Jan 08, 2021 0.1750 0.1750 0.1750 0.1750 20,000 -0.01(-5.15%)
Jan 07, 2021 0.1845 0.1845 0.1845 0.1845 400 +0.03(+17.74%)
Jan 05, 2021 0.1567 0.1567 0.1567 0 +0.02(+11.13%)
Jan 04, 2021 0.1350 0.1446 0.1350 0.1410 69,085 +0.01(+7.22%)
Dec 28, 2020 0.1315 0.1315 0.1315 0 +0.03(+29.56%)
Dec 11, 2020 0.1015 0.1015 0.1015 0 +0.00(+0.89%)
Dec 10, 2020 0.0958 0.1006 0.0958 0.1006 2,600 +0.01(+10.55%)
Dec 09, 2020 0.0910 0.0910 0.0910 0.0910 1,500 +0.02(+36.02%)
Dec 03, 2020 0.0669 0.0669 0.0669 0 -0.01(-7.08%)
Nov 23, 2020 0.0720 0.0720 0.0720 0 -0.00(-4.38%)
Nov 19, 2020 0.0753 0.0753 0.0753 0 -0.00(-2.21%)
Nov 18, 2020 0.0770 0.0770 0.0770 0.0770 5,000 -0.00(-1.28%)
Nov 17, 2020 0.0780 0.0780 0.0780 0.0780 5,010 +0.00(+0.00%)
Nov 12, 2020 0.0780 0.0780 0.0780 0 +0.01(+9.09%)
Nov 09, 2020 0.0715 0.0715 0.0715 0 -0.01(-8.10%)
Nov 05, 2020 0.0778 0.0778 0.0778 0 +0.00(+5.14%)
Nov 03, 2020 0.0740 0.0740 0.0740 0 +0.01(+12.12%)
Nov 02, 2020 0.0660 0.0660 0.0660 0.0660 350 -0.01(-10.81%)
Oct 23, 2020 0.0740 0.0740 0.0740 0 +0.01(+19.16%)
Oct 22, 2020 0.0621 0.0621 0.0621 0.0621 366 -0.01(-14.70%)
Oct 20, 2020 0.0728 0.0728 0.0728 0 +0.00(+0.00%)
Oct 16, 2020 0.0728 0.0728 0.0728 0 +0.01(+9.31%)
Oct 14, 2020 0.0666 0.0666 0.0666 0 -0.01(-13.51%)
Oct 08, 2020 0.0770 0.0770 0.0770 0 +0.02(+26.23%)
Oct 06, 2020 0.0610 0.0610 0.0610 0 -0.00(-6.01%)
Oct 02, 2020 0.0649 0.0649 0.0649 0 -0.01(-7.29%)
Sep 28, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 23, 2020 0.0700 0.0700 0.0700 0 -0.01(-12.17%)
Sep 22, 2020 0.0797 0.0797 0.0797 2 +0.00(+0.00%)
Sep 18, 2020 0.0797 0.0797 0.0797 0 -0.00(-0.38%)
Sep 17, 2020 0.0800 0.0800 0.0800 0.0800 6,102 -0.00(-2.44%)
Sep 16, 2020 0.0820 0.0820 0.0820 0.0820 7,050 -0.01(-12.77%)
Sep 14, 2020 0.0940 0.0940 0.0940 0 +0.00(+0.00%)
Sep 08, 2020 0.0940 0.0940 0.0940 0 +0.01(+7.43%)
Sep 03, 2020 0.0875 0.0875 0.0875 0 -0.01(-5.91%)
Sep 02, 2020 0.0900 0.0930 0.0900 0.0930 44,222 +0.01(+9.03%)
Aug 25, 2020 0.0853 0.0853 0.0853 0 -0.01(-6.16%)
Aug 24, 2020 0.0909 0.0909 0.0909 0.0909 2,500 +0.00(+1.22%)
Aug 20, 2020 0.0898 0.0898 0.0898 0 -0.00(-1.54%)
Aug 17, 2020 0.0912 0.0912 0.0912 0 -0.00(-2.77%)
Aug 11, 2020 0.0938 0.0938 0.0938 0 +0.00(+0.00%)
Aug 06, 2020 0.0938 0.0938 0.0938 0 +0.00(+0.86%)
Jul 31, 2020 0.0930 0.0930 0.0930 0 +0.01(+9.41%)
Jul 24, 2020 0.0850 0.0850 0.0850 0 -0.01(-12.01%)
Jul 21, 2020 0.0966 0.0966 0.0966 0 +0.00(+2.77%)
Jul 06, 2020 0.0940 0.0940 0.0940 0 +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.