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 )

0.0400 -0.0050 (-11.11%)
Streaming Delayed Price Updated: 10:45 AM EDT, Jun 13, 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 13, 2024 0.0400 0.0400 0.0400 0.0400 181,100 -0.00(-11.11%)
Jun 12, 2024 0.0450 0.0450 0.0450 0.0450 22,000 +0.00(+0.00%)
Jun 11, 2024 0.0450 0.0450 0.0450 0.0450 87,300 +0.00(+0.00%)
Jun 10, 2024 0.0450 0.0450 0.0400 0.0450 230,072 +0.00(+0.00%)
Jun 07, 2024 0.0450 0.0450 0.0450 0.0450 62,000 -0.01(-10.00%)
Jun 06, 2024 0.0500 0.0500 0.0500 0.0500 10,900 +0.00(+0.00%)
Jun 04, 2024 0.0500 500 +0.00(+0.00%)
Jun 03, 2024 0.0500 0.0500 0.0500 0.0500 51,542 +0.00(+0.00%)
May 31, 2024 0.0500 0.0500 0.0500 0.0500 53,062 +0.00(+0.00%)
May 30, 2024 0.0500 0.0500 0.0500 0.0500 20,500 +0.00(+0.00%)
May 29, 2024 0.0600 0.0600 0.0500 0.0500 943,009 -0.01(-16.67%)
May 27, 2024 0.0600 500 +0.00(+0.00%)
May 24, 2024 0.0500 0.0600 0.0500 0.0600 242,295 +0.00(+9.09%)
May 23, 2024 0.0550 0.0550 0.0550 0.0550 263,500 -0.00(-8.33%)
May 22, 2024 0.0600 0.0600 0.0600 0.0600 61,370 +0.00(+0.00%)
May 21, 2024 0.0600 0.0600 0.0600 0.0600 35,607 +0.00(+9.09%)
May 17, 2024 0.0550 0 -0.00(-8.33%)
May 16, 2024 0.0600 0.0600 0.0600 0.0600 299,500 +0.00(+9.09%)
May 15, 2024 0.0600 0.0600 0.0500 0.0550 103,500 -0.00(-8.33%)
May 14, 2024 0.0650 0.0650 0.0600 0.0600 183,000 -0.01(-7.69%)
May 09, 2024 0.0650 500 +0.00(+0.00%)
May 08, 2024 0.0650 0.0650 0.0650 0.0650 195,000 +0.00(+0.00%)
May 06, 2024 0.0650 0 +0.00(+0.00%)
May 03, 2024 0.0600 0.0650 0.0600 0.0650 121,000 +0.01(+8.33%)
May 02, 2024 0.0600 0.0600 0.0600 0.0600 40,500 -0.01(-7.69%)
May 01, 2024 0.0650 0.0650 0.0650 0.0650 20,500 +0.01(+8.33%)
Apr 30, 2024 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Apr 29, 2024 0.0600 0.0600 0.0600 0.0600 18,010 +0.00(+0.00%)
Apr 26, 2024 0.0600 0.0600 0.0550 0.0600 61,979 +0.00(+0.00%)
Apr 25, 2024 0.0550 0.0600 0.0550 0.0600 58,500 +0.00(+9.09%)
Apr 24, 2024 0.0600 0.0700 0.0500 0.0550 196,000 -0.00(-8.33%)
Apr 22, 2024 0.0600 0 +0.00(+0.00%)
Apr 19, 2024 0.0600 0.0600 0.0600 0.0600 161,000 +0.00(+0.00%)
Apr 18, 2024 0.0600 0.0600 0.0600 0.0600 1,170 +0.00(+0.00%)
Apr 17, 2024 0.0650 0.0650 0.0600 0.0600 100,000 -0.01(-14.29%)
Apr 15, 2024 0.0700 1 -0.00(-6.67%)
Apr 12, 2024 0.0750 0.0750 0.0750 0.0750 77,036 +0.00(+7.14%)
Apr 11, 2024 0.0550 0.0750 0.0550 0.0700 171,786 +0.01(+16.67%)
Apr 10, 2024 0.0650 0.0650 0.0600 0.0600 59,200 +0.00(+0.00%)
Apr 09, 2024 0.0700 0.0700 0.0600 0.0600 119,890 -0.01(-14.29%)
Apr 08, 2024 0.0650 0.0700 0.0650 0.0700 18,215 +0.00(+0.00%)
Apr 05, 2024 0.0750 0.0750 0.0700 0.0700 31,000 -0.00(-6.67%)
Apr 04, 2024 0.0650 0.0750 0.0650 0.0750 24,000 +0.01(+15.38%)
Apr 03, 2024 0.0750 0.0750 0.0650 0.0650 118,500 -0.01(-7.14%)
Apr 02, 2024 0.0650 0.0750 0.0650 0.0700 124,273 +0.01(+7.69%)
Apr 01, 2024 0.0650 0.0650 0.0650 0.0650 40,423 +0.00(+0.00%)
Mar 28, 2024 0.0650 0 +0.00(+0.00%)
Mar 27, 2024 0.0600 0.0650 0.0600 0.0650 57,000 +0.01(+8.33%)
Mar 26, 2024 0.0600 0.0600 0.0550 0.0600 19,036 +0.00(+0.00%)
Mar 25, 2024 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+9.09%)
Mar 22, 2024 0.0600 0.0600 0.0550 0.0550 108,572 -0.00(-8.33%)
Mar 21, 2024 0.0600 0.0600 0.0600 0.0600 27,500 +0.00(+0.00%)
Mar 20, 2024 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Mar 18, 2024 0.0600 0 -0.01(-7.69%)
Mar 15, 2024 0.0650 0.0650 0.0650 0.0650 2,360 +0.00(+0.00%)
Mar 14, 2024 0.0700 0.0700 0.0650 0.0650 25,175 -0.01(-7.14%)
Mar 13, 2024 0.0650 0.0700 0.0650 0.0700 12,000 +0.01(+7.69%)
Mar 12, 2024 0.0700 0.0700 0.0600 0.0650 11,333 +0.00(+0.00%)
Mar 11, 2024 0.0650 0.0650 0.0650 0.0650 149,000 +0.01(+8.33%)
Mar 08, 2024 0.0650 0.0650 0.0600 0.0600 166,200 -0.01(-7.69%)
Mar 07, 2024 0.0650 0.0650 0.0650 0.0650 3,500 +0.00(+0.00%)
Mar 06, 2024 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Mar 05, 2024 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Mar 04, 2024 0.0650 0.0650 0.0650 0.0650 48,416 +0.01(+8.33%)
Mar 01, 2024 0.0550 0.0650 0.0550 0.0600 200,300 +0.00(+9.09%)
Feb 29, 2024 0.0650 0.0650 0.0550 0.0550 30,903 +0.00(+0.00%)
Feb 27, 2024 0.0550 700 -0.00(-8.33%)
Feb 26, 2024 0.0500 0.0600 0.0500 0.0600 206,600 +0.00(+9.09%)
Feb 22, 2024 0.0550 200 -0.00(-8.33%)
Feb 21, 2024 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Feb 20, 2024 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+9.09%)
Feb 16, 2024 0.0550 0 -0.00(-8.33%)
Feb 15, 2024 0.0700 0.0700 0.0600 0.0600 115,000 +0.00(+0.00%)
Feb 14, 2024 0.0650 0.0700 0.0600 0.0600 65,018 -0.01(-7.69%)
Feb 13, 2024 0.0650 0.0700 0.0600 0.0650 66,236 +0.00(+0.00%)
Feb 12, 2024 0.0650 0.0650 0.0650 0.0650 67,300 -0.01(-7.14%)
Feb 08, 2024 0.0700 400 +0.00(+0.00%)
Feb 07, 2024 0.0750 0.0750 0.0700 0.0700 41,000 +0.00(+0.00%)
Feb 06, 2024 0.0700 0.0700 0.0700 0.0700 38,000 +0.00(+0.00%)
Feb 05, 2024 0.0700 0.0700 0.0700 0.0700 3,600 +0.00(+0.00%)
Feb 01, 2024 0.0700 0 +0.01(+7.69%)
Jan 31, 2024 0.0700 0.0700 0.0650 0.0650 47,700 -0.01(-13.33%)
Jan 30, 2024 0.0750 0.0750 0.0750 0.0750 13,000 +0.00(+7.14%)
Jan 29, 2024 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Jan 26, 2024 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Jan 25, 2024 0.0700 0.0700 0.0650 0.0700 239,000 +0.00(+0.00%)
Jan 24, 2024 0.0750 0.0750 0.0700 0.0700 79,000 -0.00(-6.67%)
Jan 23, 2024 0.0750 0.0750 0.0750 0.0750 99,923 +0.00(+0.00%)
Jan 22, 2024 0.0800 0.0800 0.0750 0.0750 146,500 +0.00(+0.00%)
Jan 19, 2024 0.0750 0.0800 0.0750 0.0750 1,539,166 +0.00(+0.00%)
Jan 18, 2024 0.0750 0.0750 0.0750 0.0750 50,000 -0.01(-6.25%)
Jan 17, 2024 0.0800 0.0800 0.0800 0.0800 18,000 +0.01(+6.67%)
Jan 15, 2024 0.0750 0 -0.01(-6.25%)
Jan 12, 2024 0.0850 0.0850 0.0750 0.0800 147,600 +0.00(+0.00%)
Jan 11, 2024 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+0.00%)
Jan 10, 2024 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
Jan 09, 2024 0.0800 0.0800 0.0750 0.0750 16,100 -0.01(-6.25%)
Jan 08, 2024 0.0800 0.0800 0.0800 0.0800 67,500 +0.00(+0.00%)
Jan 05, 2024 0.0800 0.0800 0.0800 0.0800 44,500 -0.01(-5.88%)
Jan 02, 2024 0.0850 100 +0.01(+6.25%)
Dec 29, 2023 0.0800 0 +0.00(+0.00%)
Dec 28, 2023 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Dec 27, 2023 0.0800 0.0800 0.0800 0.0800 65,501 +0.00(+0.00%)
Dec 22, 2023 0.0800 0 -0.01(-5.88%)
Dec 21, 2023 0.0850 0.0850 0.0850 0.0850 1,100 +0.00(+0.00%)
Dec 20, 2023 0.0850 0.0850 0.0850 0.0850 10,000 -0.01(-10.53%)
Dec 19, 2023 0.0950 0.0950 0.0950 0.0950 3,000 +0.01(+11.76%)
Dec 15, 2023 0.0850 0 +0.01(+6.25%)
Dec 14, 2023 0.0900 0.0900 0.0800 0.0800 216,500 -0.01(-11.11%)
Dec 13, 2023 0.0900 0.0900 0.0850 0.0900 106,814 +0.00(+0.00%)
Dec 12, 2023 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
Dec 11, 2023 0.0950 0.0950 0.0950 0.0950 53,000 +0.01(+5.56%)
Dec 08, 2023 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+0.00%)
Dec 07, 2023 0.1000 0.1000 0.0900 0.0900 12,000 -0.01(-10.00%)
Dec 06, 2023 0.0950 0.1050 0.0950 0.1000 3,500 +0.01(+5.26%)
Dec 05, 2023 0.0950 0.0950 0.0950 0.0950 84,722 -0.01(-5.00%)
Dec 04, 2023 0.0950 0.1000 0.0950 0.1000 134,500 +0.01(+5.26%)
Dec 01, 2023 0.0850 0.0950 0.0850 0.0950 20,500 +0.01(+5.56%)
Nov 30, 2023 0.0900 0.0900 0.0850 0.0900 106,885 +0.00(+0.00%)
Nov 29, 2023 0.0950 0.0950 0.0900 0.0900 213,000 -0.01(-5.26%)
Nov 28, 2023 0.0950 0.0950 0.0950 0.0950 45,000 -0.01(-5.00%)
Nov 27, 2023 0.0950 0.1000 0.0950 0.1000 28,800 +0.01(+5.26%)
Nov 24, 2023 0.0950 0.0950 0.0950 0.0950 29,000 +0.00(+0.00%)
Nov 23, 2023 0.0950 0.0950 0.0950 0.0950 4,000 +0.00(+0.00%)
Nov 22, 2023 0.0900 0.0950 0.0850 0.0950 170,600 +0.01(+5.56%)
Nov 20, 2023 0.0900 0 -0.01(-5.26%)
Nov 17, 2023 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+5.56%)
Nov 15, 2023 0.0900 0 +0.00(+0.00%)
Nov 14, 2023 0.0950 0.0950 0.0900 0.0900 19,195 -0.01(-5.26%)
Nov 13, 2023 0.1000 0.1000 0.0950 0.0950 34,000 +0.00(+0.00%)
Nov 10, 2023 0.0950 0.0950 0.0900 0.0950 49,415 +0.00(+0.00%)
Nov 09, 2023 0.0950 0.0950 0.0950 0.0950 30,300 +0.01(+5.56%)
Nov 08, 2023 0.0950 0.0950 0.0900 0.0900 6,125 -0.01(-5.26%)
Nov 07, 2023 0.0950 0.1000 0.0900 0.0950 148,700 -0.01(-5.00%)
Nov 06, 2023 0.1000 0.1000 0.1000 0.1000 22,000 +0.00(+0.00%)
Nov 03, 2023 0.0950 0.1000 0.0950 0.1000 26,155 +0.01(+5.26%)
Nov 02, 2023 0.0950 0.0950 0.0900 0.0950 9,000 +0.00(+0.00%)
Nov 01, 2023 0.1000 0.1000 0.0950 0.0950 8,000 -0.01(-5.00%)
Oct 30, 2023 0.1000 0 +0.01(+5.26%)
Oct 27, 2023 0.0950 0.0950 0.0950 0.0950 12,000 +0.01(+5.56%)
Oct 25, 2023 0.0900 0 +0.01(+12.50%)
Oct 24, 2023 0.0850 0.0850 0.0800 0.0800 58,000 -0.01(-5.88%)
Oct 23, 2023 0.0900 0.0900 0.0850 0.0850 11,000 -0.00(-5.56%)
Oct 20, 2023 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+5.88%)
Oct 19, 2023 0.0850 0.0850 0.0850 0.0850 41,000 -0.00(-5.56%)
Oct 18, 2023 0.0950 0.0950 0.0850 0.0900 158,500 +0.00(+0.00%)
Oct 17, 2023 0.0900 0.0900 0.0900 0.0900 9,000 -0.01(-5.26%)
Oct 11, 2023 0.0950 0 +0.01(+11.76%)
Oct 10, 2023 0.0850 0.0900 0.0800 0.0850 61,003 +0.01(+6.25%)
Oct 06, 2023 0.0800 0 -0.01(-11.11%)
Oct 05, 2023 0.0900 0.0900 0.0900 0.0900 328,884 +0.00(+0.00%)
Oct 04, 2023 0.0900 0.0900 0.0900 0.0900 57,000 -0.01(-5.26%)
Oct 03, 2023 0.0900 0.0950 0.0900 0.0950 70,719 +0.01(+5.56%)
Oct 02, 2023 0.1050 0.1050 0.0850 0.0900 101,278 -0.01(-14.29%)
Sep 29, 2023 0.1050 0.1050 0.1050 0.1050 20,000 +0.00(+5.00%)
Sep 28, 2023 0.1000 0.1000 0.1000 0.1000 27,000 +0.00(+0.00%)
Sep 26, 2023 0.1000 300 +0.00(+0.00%)
Sep 25, 2023 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Sep 22, 2023 0.0950 0.1000 0.0950 0.1000 5,000 +0.01(+11.11%)
Sep 21, 2023 0.0950 0.0950 0.0900 0.0900 86,150 -0.01(-10.00%)
Sep 20, 2023 0.1000 0.1000 0.1000 0.1000 3,500 +0.00(+0.00%)
Sep 19, 2023 0.1050 0.1050 0.1000 0.1000 20,270 +0.00(+0.00%)
Sep 18, 2023 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+11.11%)
Sep 14, 2023 0.0900 0 -0.01(-5.26%)
Sep 13, 2023 0.0950 0.0950 0.0950 0.0950 22,000 -0.01(-5.00%)
Sep 12, 2023 0.1000 0.1000 0.1000 0.1000 40,500 +0.01(+5.26%)
Sep 11, 2023 0.0950 0.1050 0.0900 0.0950 161,525 +0.01(+5.56%)
Sep 08, 2023 0.1100 0.1100 0.0900 0.0900 626,349 -0.02(-18.18%)
Sep 07, 2023 0.1100 0.1100 0.1100 0.1100 500 -0.01(-4.35%)
Sep 06, 2023 0.1100 0.1150 0.1100 0.1150 59,000 +0.01(+9.52%)
Sep 05, 2023 0.1050 0.1050 0.1050 0.1050 22,300 +0.00(+0.00%)
Aug 31, 2023 0.1050 0 +0.00(+0.00%)
Aug 30, 2023 0.1050 0.1050 0.1050 0.1050 36,500 -0.01(-4.55%)
Aug 29, 2023 0.1100 0.1100 0.1050 0.1100 47,000 +0.00(+0.00%)
Aug 25, 2023 0.1100 0 +0.00(+0.00%)
Aug 23, 2023 0.1100 0 +0.00(+0.00%)
Aug 22, 2023 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Aug 21, 2023 0.1100 0.1100 0.1100 0.1100 7,750 +0.00(+0.00%)
Aug 17, 2023 0.1100 0 -0.01(-4.35%)
Aug 16, 2023 0.1150 0.1150 0.1150 0.1150 2,000 +0.01(+4.55%)
Aug 15, 2023 0.1100 0.1100 0.1100 0.1100 4,023 +0.00(+0.00%)
Aug 11, 2023 0.1100 0 +0.00(+0.00%)
Aug 10, 2023 0.1100 0.1100 0.1100 0.1100 227,500 -0.01(-4.35%)
Aug 09, 2023 0.1150 0.1150 0.1150 0.1150 60,215 +0.00(+0.00%)
Aug 08, 2023 0.1150 0.1150 0.1100 0.1150 293,240 +0.01(+4.55%)
Aug 04, 2023 0.1100 0 -0.01(-12.00%)
Aug 03, 2023 0.1350 0.1350 0.1250 0.1250 88,080 -0.01(-7.41%)
Aug 02, 2023 0.1350 0.1400 0.1300 0.1350 249,630 +0.02(+17.39%)
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.