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 (%)
Jun 29, 2018 1.000 1.000 1.000 0 +0.00(+0.00%)
Jun 28, 2018 1.000 1.000 1.000 1.000 84,000 +0.00(+0.00%)
Jun 27, 2018 1.050 1.050 0.9800 1.000 133,500 +0.04(+4.17%)
Jun 26, 2018 1.030 1.030 0.9600 0.9600 37,000 -0.07(-6.80%)
Jun 25, 2018 1.080 1.080 1.030 1.030 40,300 -0.07(-6.36%)
Jun 22, 2018 1.050 1.100 1.050 1.100 298,591 +0.05(+4.76%)
Jun 21, 2018 1.040 1.060 0.9900 1.050 146,500 -0.01(-0.94%)
Jun 20, 2018 1.060 1.060 1.060 1.060 683 +0.00(+0.00%)
Jun 19, 2018 1.090 1.090 1.060 1.060 15,430 -0.02(-1.85%)
Jun 18, 2018 1.080 1.080 1.070 1.080 13,800 +0.01(+0.93%)
Jun 15, 2018 1.110 1.050 1.070 46,150 -0.04(-3.60%)
Jun 14, 2018 1.140 1.160 1.110 1.110 69,100 -0.02(-1.77%)
Jun 13, 2018 1.100 1.130 1.100 1.130 152,100 +0.04(+3.67%)
Jun 12, 2018 1.050 1.100 1.040 1.090 142,200 +0.04(+3.81%)
Jun 11, 2018 1.050 1.060 1.050 1.050 37,620 -0.02(-1.87%)
Jun 08, 2018 1.080 1.080 1.070 1.070 21,900 -0.01(-0.93%)
Jun 07, 2018 1.080 1.080 1.070 1.080 32,025 -0.01(-0.92%)
Jun 06, 2018 1.080 1.090 1.080 1.090 27,500 -0.01(-0.91%)
Jun 05, 2018 1.080 1.100 1.080 1.100 21,200 +0.00(+0.00%)
Jun 04, 2018 1.100 1.100 1.100 1.100 9,500 +0.00(+0.00%)
Jun 01, 2018 1.110 1.130 1.100 1.100 58,035 +0.00(+0.00%)
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%)
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.