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 26, 2022 0.1330 0 +0.00(+3.50%)
Aug 22, 2022 0.1285 0 -0.02(-15.29%)
Aug 18, 2022 0.1517 0 +0.02(+11.71%)
Aug 17, 2022 0.1380 0.1380 0.1358 0.1358 4,000 -0.03(-18.19%)
Aug 11, 2022 0.1660 0 +0.02(+13.16%)
Aug 10, 2022 0.1467 0.1467 0.1467 0.1467 406 +0.01(+4.34%)
Aug 05, 2022 0.1406 0 -0.00(-1.19%)
Jul 29, 2022 0.1423 0 +0.01(+5.41%)
Jul 28, 2022 0.1350 0.1350 0.1350 0.1350 2,000 +0.01(+4.81%)
Jul 27, 2022 0.1288 0.1288 0.1288 0.1288 1,000 +0.01(+7.33%)
Jul 26, 2022 0.1200 0.1200 0.1200 0.1200 5,000 -0.02(-14.29%)
Jul 08, 2022 0.1400 0 +0.00(+0.00%)
Jul 06, 2022 0.1400 0 -0.01(-4.76%)
Jul 05, 2022 0.1470 0.1470 0.1470 0.1470 5,000 +0.01(+5.00%)
Jun 13, 2022 0.1400 0 -0.02(-14.95%)
Jun 09, 2022 0.1646 0 -0.00(-0.24%)
Jun 03, 2022 0.1650 0 -0.02(-9.74%)
May 25, 2022 0.1828 0 -0.02(-10.00%)
May 23, 2022 0.2031 0 +0.01(+7.46%)
May 17, 2022 0.1890 0 +0.04(+24.75%)
May 13, 2022 0.1515 0 -0.00(-0.20%)
May 04, 2022 0.1518 0 -0.01(-3.86%)
May 03, 2022 0.1574 0.1579 0.1574 0.1579 127,291 +0.01(+4.78%)
May 02, 2022 0.1507 0.1507 0.1507 0.1507 450 +0.01(+8.57%)
Apr 26, 2022 0.1388 40 -0.01(-3.68%)
Apr 21, 2022 0.1441 0 -0.02(-12.40%)
Apr 18, 2022 0.1645 0 +0.00(+0.92%)
Apr 14, 2022 0.1586 0.1645 0.1586 0.1630 10,250 -0.02(-11.80%)
Apr 12, 2022 0.1848 0 -0.01(-5.67%)
Apr 11, 2022 0.1950 0.1959 0.1950 0.1959 6,000 +0.02(+8.83%)
Apr 08, 2022 0.1598 0.1800 0.1598 0.1800 14,000 +0.03(+18.42%)
Apr 04, 2022 0.1520 50 -0.00(-0.98%)
Mar 31, 2022 0.1535 0 +0.00(+1.19%)
Mar 28, 2022 0.1517 0 +0.00(+0.40%)
Mar 24, 2022 0.1511 0 -0.00(-0.07%)
Mar 22, 2022 0.1512 0 +0.00(+1.27%)
Mar 16, 2022 0.1493 0 +0.01(+4.85%)
Mar 09, 2022 0.1424 0 -0.01(-5.57%)
Mar 02, 2022 0.1508 0 -0.01(-3.33%)
Mar 01, 2022 0.1560 0.1560 0.1560 0.1560 100 -0.03(-14.24%)
Feb 28, 2022 0.1819 0.1819 0.1819 0.1819 500 -0.01(-2.99%)
Feb 23, 2022 0.1875 0 +0.01(+8.44%)
Feb 22, 2022 0.1729 0.1729 0.1729 0.1729 650 -0.01(-6.74%)
Feb 17, 2022 0.1854 0 +0.03(+19.84%)
Jan 28, 2022 0.1547 0 -0.01(-7.81%)
Jan 27, 2022 0.1678 0.1678 0.1678 0.1678 12,500 -0.01(-4.39%)
Jan 25, 2022 0.1755 0 -0.00(-0.62%)
Jan 20, 2022 0.1766 0 -0.00(-1.89%)
Jan 19, 2022 0.1810 0.1810 0.1749 0.1800 40,500 +0.04(+25.35%)
Jan 07, 2022 0.1436 0 -0.00(-0.35%)
Jan 06, 2022 0.1439 0.1441 0.1439 0.1441 1,100 -0.01(-5.26%)
Jan 05, 2022 0.1563 0.1563 0.1521 0.1521 15,000 -0.01(-7.59%)
Dec 30, 2021 0.1646 0.1646 0.1646 0 -0.01(-6.42%)
Dec 29, 2021 0.1759 0.1759 0.1759 0.1759 100 +0.02(+11.61%)
Dec 22, 2021 0.1576 0.1576 0.1576 0 +0.00(+0.13%)
Dec 21, 2021 0.1657 0.1657 0.1574 0.1574 5,400 -0.02(-13.04%)
Dec 10, 2021 0.1810 0.1810 0.1810 0 +0.00(+2.09%)
Dec 07, 2021 0.1773 0.1773 0.1773 0 -0.00(-0.67%)
Dec 03, 2021 0.1785 0.1785 0.1785 0 -0.00(-0.56%)
Nov 29, 2021 0.1795 0.1795 0.1795 0 -0.01(-4.67%)
Nov 22, 2021 0.1883 0.1883 0.1883 0 +0.00(+1.40%)
Nov 19, 2021 0.1857 0.1857 0.1857 0.1857 400 -0.01(-4.77%)
Nov 18, 2021 0.1950 0.1950 0.1950 0.1950 1,000 +0.01(+2.85%)
Nov 17, 2021 0.1882 0.1896 0.1882 0.1896 25,224 -0.00(-2.27%)
Nov 12, 2021 0.1940 0.1940 0.1940 0 -0.00(-0.92%)
Nov 09, 2021 0.1958 0.1958 0.1958 0.1958 500 -0.00(-1.95%)
Nov 08, 2021 0.2037 0.2037 0.1997 0.1997 6,000 -0.00(-1.96%)
Nov 05, 2021 0.2037 0.2037 0.2037 0.2037 2,000 -0.00(-0.15%)
Nov 04, 2021 0.2039 0.2070 0.2039 0.2040 6,924 -0.01(-2.90%)
Nov 03, 2021 0.2021 0.2115 0.2007 0.2101 157,264 +0.02(+7.74%)
Nov 02, 2021 0.1950 0.1950 0.1896 0.1950 28,510 +0.00(+0.88%)
Nov 01, 2021 0.1893 0.1939 0.1893 0.1933 25,100 -0.00(-0.51%)
Oct 29, 2021 0.1900 0.1943 0.1900 0.1943 650 +0.00(+2.26%)
Oct 28, 2021 0.2096 0.2096 0.1900 0.1900 45,406 -0.01(-6.45%)
Oct 27, 2021 0.2017 0.2051 0.1961 0.2031 9,671 +0.00(+0.15%)
Oct 26, 2021 0.2062 0.2028 46,872 +0.01(+4.27%)
Oct 15, 2021 0.1945 0.1945 0.1945 0 +0.00(+0.67%)
Oct 14, 2021 0.1790 0.1932 0.1790 0.1932 30,500 +0.01(+2.77%)
Oct 13, 2021 0.1880 0.1880 0.1880 0.1880 1,982 +0.01(+3.41%)
Oct 11, 2021 0.1818 0.1818 0.1818 0 -0.01(-2.78%)
Oct 07, 2021 0.1870 0.1870 0.1870 4 +0.00(+2.41%)
Oct 06, 2021 0.1823 0.1826 0.1823 0.1826 1,728 +0.00(+0.16%)
Oct 05, 2021 0.1823 0.1823 0.1823 0.1823 850 -0.03(-12.65%)
Sep 30, 2021 0.2087 0.2087 0.2087 0 -0.01(-4.57%)
Sep 28, 2021 0.2187 0.2187 0.2187 116 +0.01(+5.45%)
Sep 27, 2021 0.2074 0.2074 0.2074 0.2074 170 -0.01(-5.98%)
Sep 24, 2021 0.2206 0.2206 0.2206 0.2206 417 +0.01(+2.60%)
Sep 23, 2021 0.2150 0.2150 0.2150 0.2150 10,000 +0.01(+6.81%)
Sep 22, 2021 0.2000 0.2013 0.2000 0.2013 45,121 +0.00(+2.13%)
Sep 21, 2021 0.2000 0.2000 0.1970 0.1971 15,500 +0.01(+6.71%)
Sep 17, 2021 0.1847 0.1847 0.1847 0 +0.01(+8.01%)
Sep 16, 2021 0.1710 0.1710 0.1710 0.1710 2,650 -0.00(-0.06%)
Sep 15, 2021 0.1711 0.1711 0.1711 0.1711 375 -0.01(-3.66%)
Sep 14, 2021 0.1822 0.1870 0.1752 0.1776 8,250 -0.01(-6.03%)
Sep 13, 2021 0.1885 0.1890 0.1885 0.1890 2,138 -0.01(-6.57%)
Sep 10, 2021 0.1900 0.2023 0.1888 0.2023 9,325 +0.00(+1.15%)
Sep 09, 2021 0.2000 0.2000 0.2000 0.2000 510 +0.01(+7.99%)
Sep 08, 2021 0.1852 0.1852 0.1784 0.1852 13,600 -0.01(-3.69%)
Sep 03, 2021 0.1923 0.1923 0.1923 0 +0.01(+5.20%)
Sep 02, 2021 0.1828 0.1828 0.1828 0.1828 486 -0.01(-3.18%)
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.