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 (%)
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%)
Jul 02, 2020 0.0904 0.0950 0.0900 0.0940 155,000 -0.00(-1.05%)
Jun 30, 2020 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Jun 17, 2020 0.0850 0.0850 0.0850 0 -0.01(-7.61%)
Jun 09, 2020 0.0920 0.0920 0.0920 0 +0.02(+26.03%)
Jun 08, 2020 0.0730 0.0730 0.0730 0.0730 250 -0.01(-12.57%)
Jun 05, 2020 0.0835 0.0835 0.0835 0.0835 4,300 -0.00(-4.02%)
Jun 03, 2020 0.0870 0.0870 0.0870 0 -0.00(-3.76%)
Jun 01, 2020 0.0904 0.0904 0.0904 0 -0.00(-3.83%)
May 29, 2020 0.0940 0.0940 0.0940 0.0940 131,500 +0.00(+4.79%)
May 27, 2020 0.0897 0.0897 0.0897 0 +0.01(+13.11%)
May 13, 2020 0.0793 0.0793 0.0793 0 -0.01(-11.79%)
Apr 30, 2020 0.0899 0.0899 0.0899 0 -0.01(-5.27%)
Apr 27, 2020 0.0949 0.0949 0.0949 0 +0.01(+8.83%)
Apr 24, 2020 0.0872 0.0872 0.0872 0.0872 3,000 +0.01(+10.66%)
Apr 20, 2020 0.0788 0.0788 0.0788 0 -0.02(-21.20%)
Apr 14, 2020 0.1000 0.1000 0.1000 0 +0.02(+30.55%)
Apr 02, 2020 0.0766 0.0766 0.0766 0 -0.02(-18.51%)
Mar 26, 2020 0.0940 0.0940 0.0940 0 +0.02(+22.72%)
Mar 23, 2020 0.0766 0.0766 0.0766 0 +0.00(+0.26%)
Mar 20, 2020 0.0764 0.0764 0.0764 0.0764 500 +0.01(+16.29%)
Mar 18, 2020 0.0657 0.0657 0.0657 0 -0.00(-2.81%)
Mar 16, 2020 0.0676 0.0676 0.0676 0 -0.02(-24.04%)
Mar 13, 2020 0.1010 0.1010 0.0890 0.0890 1,500 -0.02(-19.82%)
Mar 10, 2020 0.1110 0.1110 0.1110 0 -0.11(-49.55%)
Mar 03, 2020 0.2200 0.2200 0.2200 0 +0.02(+11.68%)
Mar 02, 2020 0.1970 0.1970 0.1970 0.1970 50,000 -0.03(-12.64%)
Feb 24, 2020 0.2255 0.2255 0.2255 0 -0.00(-1.96%)
Feb 20, 2020 0.2300 0.2300 0.2300 0 -0.05(-18.99%)
Jan 17, 2020 0.2839 0.2839 0.2839 0 -0.01(-3.60%)
Jan 07, 2020 0.2945 0.2945 0.2945 0 +0.02(+8.99%)
Jan 06, 2020 0.2759 0.2759 0.2701 0.2702 8,700 +0.03(+11.38%)
Jan 02, 2020 0.2426 0.2426 0.2426 0 +0.03(+15.52%)
Dec 31, 2019 0.2100 0.2100 0.2100 0.2100 3,500 +0.01(+7.64%)
Dec 30, 2019 0.1952 0.1952 0.1951 0.1951 5,500 -0.00(-2.45%)
Dec 20, 2019 0.2000 0.2000 0.2000 0 +0.03(+14.29%)
Dec 18, 2019 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
Dec 17, 2019 0.1650 0.1650 0.1650 0.1650 3,500 +0.01(+3.45%)
Dec 16, 2019 0.1633 0.1633 0.1580 0.1595 29,723 +0.00(+2.64%)
Dec 12, 2019 0.1554 0.1554 0.1554 0 -0.01(-8.59%)
Dec 11, 2019 0.1700 0.1700 0.1700 0.1700 6,000 +0.00(+0.00%)
Dec 04, 2019 0.1700 0.1700 0.1700 0 +0.05(+41.67%)
Nov 29, 2019 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Nov 27, 2019 0.1380 0.1400 0.1380 0.1400 7,000 -0.02(-14.89%)
Nov 21, 2019 0.1645 0.1645 0.1645 0 -0.01(-6.11%)
Nov 19, 2019 0.1752 0.1752 0.1752 0 -0.00(-2.67%)
Nov 18, 2019 0.1867 0.1867 0.1800 0.1800 55,000 -0.00(-1.96%)
Nov 14, 2019 0.1836 0.1836 0.1836 0 -0.02(-8.47%)
Nov 11, 2019 0.2006 0.2006 0.2006 0 -0.00(-1.86%)
Nov 08, 2019 0.2130 0.2130 0.2044 0.2044 2,300 -0.04(-14.66%)
Nov 05, 2019 0.2395 0.2395 0.2395 0 +0.01(+3.77%)
Nov 01, 2019 0.2308 0.2308 0.2308 0 +0.01(+4.91%)
Oct 29, 2019 0.2200 0.2200 0.2200 0 -0.04(-15.38%)
Oct 25, 2019 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Oct 23, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 18, 2019 0.2500 0.2500 0.2500 0 +0.01(+4.34%)
Oct 17, 2019 0.2396 0.2396 0.2396 0.2396 1,250 -0.02(-8.37%)
Oct 10, 2019 0.2615 0.2615 0.2615 0 +0.00(+0.00%)
Sep 27, 2019 0.2615 0.2615 0.2615 0 -0.02(-5.60%)
Sep 26, 2019 0.2650 0.2770 0.2564 0.2770 41,000 +0.01(+2.97%)
Sep 20, 2019 0.2690 0.2690 0.2690 0 -0.03(-9.12%)
Sep 19, 2019 0.2690 0.2960 0.2690 0.2960 35,000 +0.01(+3.82%)
Sep 16, 2019 0.2851 0.2851 0.2851 0 -0.01(-4.23%)
Sep 06, 2019 0.2977 0.2977 0.2977 0 -0.00(-0.73%)
Sep 05, 2019 0.2999 0.2999 0.2999 0.2999 10,001 +0.02(+7.49%)
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.