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 )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 2:41 PM EDT, May 31, 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 31, 2018 0.7500 0.7500 0.7500 0 +0.04(+5.63%)
Aug 30, 2018 0.7300 0.7300 0.7100 0.7100 40,500 -0.04(-5.33%)
Aug 29, 2018 0.7500 0.7600 0.7100 0.7500 207,265 +0.01(+1.35%)
Aug 28, 2018 0.7200 0.7400 0.6800 0.7400 149,500 -0.01(-1.33%)
Aug 27, 2018 0.6400 0.7900 0.6000 0.7500 179,151 +0.15(+25.00%)
Aug 24, 2018 0.5300 0.6400 0.5300 0.6000 235,600 +0.09(+17.65%)
Aug 23, 2018 0.5400 0.5700 0.5100 0.5100 78,200 -0.04(-7.27%)
Aug 22, 2018 0.5200 0.5500 0.5200 0.5500 37,000 +0.03(+5.77%)
Aug 21, 2018 0.5200 0.5200 0.5200 0.5200 19,500 -0.01(-1.89%)
Aug 20, 2018 0.5400 0.5400 0.5300 0.5300 34,614 -0.02(-3.64%)
Aug 17, 2018 0.5500 0.5500 0.5500 0.5500 500 +0.00(+0.00%)
Aug 16, 2018 0.5300 0.5500 0.5000 0.5500 183,500 +0.05(+10.00%)
Aug 15, 2018 0.6100 0.6100 0.5000 0.5000 419,048 -0.12(-19.35%)
Aug 14, 2018 0.6500 0.6500 0.6200 0.6200 18,750 -0.03(-4.62%)
Aug 13, 2018 0.6700 0.6700 0.6500 0.6500 23,699 -0.02(-2.99%)
Aug 10, 2018 0.6700 0.6700 0.6700 0.6700 59,000 +0.00(+0.00%)
Aug 09, 2018 0.7200 0.7200 0.6700 0.6700 556,100 -0.05(-6.94%)
Aug 08, 2018 0.7200 0.7200 0.7100 0.7200 59,300 +0.02(+2.86%)
Aug 07, 2018 0.7500 0.7500 0.7000 0.7000 48,300 -0.05(-6.67%)
Aug 03, 2018 0.7500 0.7500 0.7500 0 -0.02(-2.60%)
Aug 01, 2018 0.7700 0.7700 0.7700 0 -0.01(-1.28%)
Jul 30, 2018 0.7800 0.7800 0.7800 0 -0.02(-2.50%)
Jul 26, 2018 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 24, 2018 0.8000 0.8000 0.8000 0 +0.02(+2.56%)
Jul 23, 2018 0.7700 0.7800 0.7700 0.7800 4,700 +0.03(+4.00%)
Jul 20, 2018 0.7800 0.8000 0.7500 0.7500 41,000 -0.03(-3.85%)
Jul 19, 2018 0.8200 0.8200 0.7700 0.7800 51,900 -0.05(-6.02%)
Jul 18, 2018 0.8400 0.8400 0.8300 0.8300 8,500 +0.00(+0.00%)
Jul 17, 2018 0.8400 0.8400 0.8300 0.8300 8,000 -0.02(-2.35%)
Jul 16, 2018 0.8600 0.8600 0.8500 0.8500 7,205 -0.02(-2.30%)
Jul 13, 2018 0.8700 0.8700 0.8700 0.8700 600 +0.00(+0.00%)
Jul 11, 2018 0.8700 0.8700 0.8700 0 -0.07(-7.45%)
Jul 10, 2018 0.9200 0.9400 0.9000 0.9400 80,010 +0.04(+4.44%)
Jul 09, 2018 0.9700 0.9700 0.9000 0.9000 38,744 -0.07(-7.22%)
Jul 06, 2018 0.9800 0.9800 0.9500 0.9700 31,000 -0.02(-2.02%)
Jul 05, 2018 0.9500 0.9900 0.9500 0.9900 71,600 +0.06(+6.45%)
Jul 04, 2018 0.9600 0.9600 0.9300 0.9300 62,300 -0.04(-4.12%)
Jul 03, 2018 0.9900 1.000 0.9700 0.9700 45,638 -0.03(-3.00%)
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%)
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.