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 (%)
Sep 28, 2018 0.5700 0.5700 0.5700 0.5700 10,000 +0.02(+4.01%)
Sep 27, 2018 0.5480 0.5480 0.5480 0.5480 3,000 +0.05(+10.71%)
Sep 19, 2018 0.4950 0.4950 0.4950 0 +0.02(+3.34%)
Sep 18, 2018 0.4800 0.4800 0.4790 0.4790 2,200 -0.04(-8.50%)
Sep 14, 2018 0.5235 0.5235 0.5235 0 +0.01(+1.45%)
Sep 12, 2018 0.5160 0.5160 0.5160 0 -0.02(-3.28%)
Sep 05, 2018 0.5335 0.5335 0.5335 0 -0.04(-6.55%)
Aug 31, 2018 0.5709 0.5709 0.5709 0 +0.00(+0.58%)
Aug 29, 2018 0.5676 0.5676 0.5676 0 -0.01(-2.31%)
Aug 27, 2018 0.5810 0.5810 0.5810 0 +0.17(+41.02%)
Aug 24, 2018 0.4120 0.4120 0.4120 0.4120 8,000 +0.02(+4.04%)
Aug 23, 2018 0.4220 0.4401 0.3960 0.3960 36,100 -0.01(-1.49%)
Aug 21, 2018 0.4020 0.4020 0.4020 0 -0.00(-1.23%)
Aug 20, 2018 0.4100 0.4100 0.4070 0.4070 30,765 -0.01(-3.10%)
Aug 17, 2018 0.4200 0.4200 0.4200 0.4200 600 -0.00(-0.45%)
Aug 16, 2018 0.3850 0.4237 0.3850 0.4219 43,620 +0.04(+9.16%)
Aug 15, 2018 0.4631 0.4631 0.3857 0.3865 91,000 -0.11(-21.62%)
Aug 14, 2018 0.4931 0.4931 0.4931 0.4931 250 -0.01(-1.38%)
Aug 13, 2018 0.5100 0.5115 0.5000 0.5000 10,300 -0.01(-2.87%)
Aug 10, 2018 0.5135 0.5148 0.5135 0.5148 2,800 -0.00(-0.43%)
Aug 09, 2018 0.5579 0.5579 0.5100 0.5170 25,676 -0.09(-14.21%)
Jul 23, 2018 0.6026 0.6026 0.6026 0 +0.02(+3.01%)
Jul 20, 2018 0.5897 0.5993 0.5765 0.5850 12,100 -0.05(-7.30%)
Jul 19, 2018 0.6310 0.6310 0.6310 0.6310 100 -0.00(-0.62%)
Jul 18, 2018 0.6350 0.6350 0.6350 0.6350 1,000 +0.00(+0.32%)
Jul 17, 2018 0.6330 0.6330 0.6330 0.6330 5,500 -0.06(-8.13%)
Jul 11, 2018 0.6890 0.6890 0.6890 0 -0.06(-7.87%)
Jul 09, 2018 0.7478 0.7478 0.7478 45 +0.00(+0.38%)
Jul 05, 2018 0.7450 0.7450 0.7450 0 -0.02(-2.55%)
Jun 29, 2018 0.7645 0.7645 0.7645 0 -0.02(-2.77%)
Jun 27, 2018 0.7863 0.7863 0.7863 0 +0.01(+0.94%)
Jun 26, 2018 0.7790 0.7790 0.7790 0.7790 1,700 +0.00(+0.10%)
Jun 25, 2018 0.7782 0.7782 0.7782 0.7782 10,000 -0.04(-5.44%)
Jun 22, 2018 0.8077 0.8230 0.8070 0.8230 50,000 +0.07(+8.73%)
Jun 21, 2018 0.7569 0.7569 0.7569 0.7569 5,000 -0.08(-9.51%)
Jun 18, 2018 0.8364 0.8364 0.8364 0 +0.02(+2.44%)
Jun 15, 2018 0.8156 0.8165 0.8156 0.8165 1,625 -0.08(-9.20%)
Jun 14, 2018 0.8974 0.8993 0.8974 0.8993 7,577 +0.08(+9.13%)
Jun 12, 2018 0.8240 0.8240 0.8240 0 +0.04(+4.87%)
Jun 11, 2018 0.7857 0.7857 0.7857 0.7857 1,200 -0.05(-6.18%)
Jun 08, 2018 0.8375 0.8375 0.8375 0.8375 3,200 +0.00(+0.14%)
Jun 07, 2018 0.8308 0.8363 0.8308 0.8363 8,000 -0.01(-0.84%)
Jun 05, 2018 0.8434 0.8434 0.8434 0 -0.01(-0.60%)
Jun 04, 2018 0.8455 0.8485 0.8455 0.8485 5,558 -0.03(-3.16%)
Jun 01, 2018 0.8610 0.8762 0.8571 0.8762 13,300 +0.02(+2.48%)
May 31, 2018 0.8550 0.8550 0.8550 0.8550 1,000 +0.01(+0.94%)
May 29, 2018 0.8470 0.8470 0.8470 0 -0.01(-0.59%)
May 25, 2018 0.8520 0.8520 0.8520 0 -0.04(-4.21%)
May 23, 2018 0.8894 0.8894 0.8894 0 +0.01(+1.18%)
May 22, 2018 0.8800 0.8800 0.8790 0.8790 3,550 +0.01(+1.03%)
May 18, 2018 0.8700 0.8700 0.8700 0 +0.02(+2.67%)
May 17, 2018 0.8567 0.8567 0.8474 0.8474 2,691 -0.01(-0.80%)
May 16, 2018 0.8542 0.8542 0.8542 0.8542 100 +0.04(+4.30%)
May 15, 2018 0.8190 0.8190 0.8190 0.8190 600 +0.02(+2.37%)
May 14, 2018 0.8000 0.8000 0.8000 0.8000 2,000 -0.03(-4.10%)
May 11, 2018 0.8334 0.8350 0.8334 0.8342 4,080 +0.03(+4.14%)
May 10, 2018 0.8164 0.8221 0.8000 0.8010 24,002 +0.04(+5.39%)
May 09, 2018 0.7500 0.7600 0.7500 0.7600 16,000 +0.00(+0.49%)
May 03, 2018 0.7563 0.7563 0.7563 0 -0.00(-0.30%)
May 02, 2018 0.7586 0.7586 0.7586 0.7586 5,300 -0.00(-0.18%)
Apr 30, 2018 0.7600 0.7600 0.7600 0 +0.01(+1.06%)
Apr 26, 2018 0.7520 0.7520 0.7520 0 -0.01(-0.92%)
Apr 25, 2018 0.7790 0.8073 0.7590 0.7590 9,250 -0.08(-9.35%)
Apr 24, 2018 0.8373 0.8373 0.8373 0.8373 200 -0.01(-1.03%)
Apr 23, 2018 0.8079 0.8460 0.8079 0.8460 21,200 +0.03(+3.13%)
Apr 20, 2018 0.8327 0.8327 0.7900 0.8203 12,658 +0.05(+5.98%)
Apr 19, 2018 0.7629 0.7763 0.7629 0.7740 14,800 -0.04(-4.44%)
Apr 18, 2018 0.7790 0.8100 0.7790 0.8100 12,000 +0.02(+2.54%)
Apr 16, 2018 0.7899 0.7899 0.7899 0 -0.05(-5.91%)
Apr 11, 2018 0.8395 0.8395 0.8395 0 +0.02(+1.88%)
Apr 10, 2018 0.8300 0.8540 0.8240 0.8240 23,525 +0.05(+5.79%)
Apr 05, 2018 0.7789 0.7789 0.7789 0 -0.02(-2.41%)
Apr 03, 2018 0.7981 0.7981 0.7981 0 +0.06(+7.85%)
Apr 02, 2018 0.7300 0.7400 0.7050 0.7400 2,880 -0.02(-2.98%)
Mar 29, 2018 0.7627 0.7627 0.7627 0 +0.03(+3.77%)
Mar 28, 2018 0.7631 0.7631 0.7262 0.7350 6,000 +0.01(+0.68%)
Mar 27, 2018 0.7812 0.7827 0.7300 0.7300 9,000 -0.04(-5.70%)
Mar 26, 2018 0.7007 0.7741 0.7007 0.7741 16,500 +0.07(+10.37%)
Mar 23, 2018 0.8165 0.8165 0.7013 0.7014 25,550 -0.12(-14.70%)
Mar 21, 2018 0.8223 0.8223 0.8223 0 +0.01(+1.52%)
Mar 20, 2018 0.8150 0.8150 0.8100 0.8100 14,800 -0.03(-3.88%)
Mar 19, 2018 0.8427 0.8427 0.8427 0.8427 3,400 -0.01(-1.44%)
Mar 16, 2018 0.8760 0.8760 0.8550 0.8550 2,000 -0.02(-2.52%)
Mar 15, 2018 0.8771 0.8771 0.8771 0.8771 500 +0.02(+1.99%)
Mar 14, 2018 0.8930 0.9120 0.8600 0.8600 25,150 -0.04(-3.91%)
Mar 13, 2018 0.8950 0.8950 0.8950 0.8950 1,700 +0.02(+2.02%)
Mar 09, 2018 0.8773 0.8773 0.8773 0 +0.05(+5.43%)
Mar 08, 2018 0.8860 0.8860 0.8311 0.8321 6,400 -0.06(-6.80%)
Mar 07, 2018 0.8880 0.8928 0.8880 0.8928 4,000 +0.01(+0.68%)
Mar 06, 2018 0.8767 0.8868 0.8767 0.8868 1,000 +0.04(+5.08%)
Mar 05, 2018 0.8432 0.8452 0.8432 0.8439 2,500 -0.01(-1.29%)
Mar 02, 2018 0.8550 0.8580 0.8549 0.8549 7,500 -0.03(-3.08%)
Feb 28, 2018 0.8820 0.8820 0.8820 0 -0.03(-3.15%)
Feb 23, 2018 0.9107 0.9107 0.9107 0 -0.02(-2.39%)
Feb 22, 2018 0.9330 0.9330 0.9330 0.9330 500 -0.03(-3.22%)
Feb 21, 2018 0.9640 0.9640 0.9640 0.9640 500 +0.01(+1.10%)
Feb 20, 2018 0.9480 0.9560 0.9480 0.9535 19,500 +0.03(+3.60%)
Feb 15, 2018 0.9204 0.9204 0.9204 0 +0.03(+3.36%)
Feb 14, 2018 0.8734 0.8975 0.8734 0.8905 8,000 +0.00(+0.06%)
Feb 13, 2018 0.8899 0.8900 0.8899 0.8900 6,383 +0.02(+2.30%)
Feb 12, 2018 0.8370 0.8700 0.8370 0.8700 3,300 +0.06(+7.71%)
Feb 09, 2018 0.8375 0.8375 0.8077 0.8077 11,000 -0.13(-14.22%)
Feb 08, 2018 0.9416 0.9416 0.9416 0.9416 2,000 +0.00(+0.49%)
Feb 07, 2018 0.9042 0.9438 0.9041 0.9370 38,700 +0.01(+1.19%)
Feb 01, 2018 0.9260 0.9260 0.9260 0 +0.07(+8.39%)
Jan 30, 2018 0.8543 0.8543 0.8543 0 +0.01(+0.74%)
Jan 29, 2018 0.7396 0.8480 0.7396 0.8480 27,750 +0.11(+14.92%)
Jan 25, 2018 0.7379 0.7379 0.7379 0 +0.03(+4.82%)
Jan 23, 2018 0.7040 0.7040 0.7040 0 -0.01(-1.95%)
Jan 19, 2018 0.7180 0.7180 0.7180 0 -0.03(-3.36%)
Jan 17, 2018 0.7430 0.7430 0.7430 0 -0.03(-3.47%)
Jan 16, 2018 0.7750 0.7750 0.7524 0.7697 14,300 +0.04(+5.98%)
Jan 12, 2018 0.7263 0.7263 0.7263 0 +0.12(+20.41%)
Jan 10, 2018 0.6032 0.6032 0.6032 0 -0.01(-0.90%)
Jan 08, 2018 0.6087 0.6087 0.6087 0 +0.02(+3.75%)
Jan 05, 2018 0.5867 0.5867 0.5867 0.5867 360 +0.01(+1.65%)
Dec 28, 2017 0.5772 0.5772 0.5772 0 +0.03(+4.95%)
Dec 27, 2017 0.5460 0.5500 0.5460 0.5500 6,000 +0.00(+0.00%)
Dec 15, 2017 0.5500 0.5500 0.5500 0 +0.01(+2.75%)
Dec 13, 2017 0.5353 0.5353 0.5353 0 -0.02(-3.94%)
Nov 28, 2017 0.5573 0.5573 0.5573 0 -0.02(-2.86%)
Nov 15, 2017 0.5737 0.5737 0.5737 0 +0.00(+0.65%)
Nov 09, 2017 0.5700 0.5700 0.5700 0 -0.02(-3.70%)
Nov 06, 2017 0.5919 0.5919 0.5919 0 +0.02(+3.08%)
Nov 03, 2017 0.5742 0.5742 0.5742 0.5742 2,000 -0.01(-2.31%)
Oct 19, 2017 0.5878 0.5878 0.5878 0 +0.00(+0.27%)
Oct 17, 2017 0.5862 0.5862 0.5862 0 -0.03(-5.60%)
Oct 16, 2017 0.6210 0.6210 0.6210 0.6210 19,000 -0.02(-2.97%)
Oct 12, 2017 0.6400 0.6400 0.6400 0 +0.01(+2.22%)
Oct 11, 2017 0.6192 0.6265 0.6192 0.6261 2,700 +0.02(+3.80%)
Oct 10, 2017 0.6032 0.6032 0.6032 0.6032 1,000 +0.03(+5.82%)
Oct 09, 2017 0.5700 0.5700 0.5700 0.5700 4,298 -0.00(-0.70%)
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.