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 )

0.0450 +0.0040 (+9.76%)
Streaming Delayed Price Updated: 10:24 AM EDT, Apr 26, 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 (%)
Mar 27, 2024 0.0425 0 +0.00(+6.25%)
Mar 22, 2024 0.0400 0 -0.00(-10.51%)
Mar 21, 2024 0.0428 0.0495 0.0400 0.0447 49,600 +0.00(+3.47%)
Mar 20, 2024 0.0424 0.0455 0.0412 0.0432 20,000 -0.00(-1.59%)
Mar 19, 2024 0.0445 0.0445 0.0439 0.0439 19,000 -0.00(-6.79%)
Mar 18, 2024 0.0500 0.0568 0.0428 0.0471 16,000 -0.00(-5.80%)
Mar 15, 2024 0.0500 0.0500 0.0500 0.0500 2,019 +0.00(+2.04%)
Mar 14, 2024 0.0446 0.0520 0.0390 0.0490 149,000 -0.00(-0.41%)
Mar 13, 2024 0.0461 0.0492 0.0461 0.0492 3,100 +0.00(+9.33%)
Mar 11, 2024 0.0450 0 -0.00(-4.26%)
Mar 08, 2024 0.0435 0.0505 0.0400 0.0470 220,710 -0.01(-10.31%)
Mar 07, 2024 0.0524 0.0524 0.0510 0.0524 58,300 +0.00(+5.65%)
Mar 06, 2024 0.0485 0.0496 0.0448 0.0496 26,300 +0.00(+10.71%)
Mar 05, 2024 0.0438 0.0448 0.0438 0.0448 2,100 -0.00(-9.68%)
Mar 04, 2024 0.0432 0.0496 0.0432 0.0496 21,000 +0.00(+0.00%)
Mar 01, 2024 0.0419 0.0496 0.0413 0.0496 209,586 +0.01(+12.73%)
Feb 29, 2024 0.0431 0.0440 0.0431 0.0440 2,203 +0.00(+2.33%)
Feb 28, 2024 0.0430 0.0430 0.0416 0.0430 15,001 +0.00(+12.57%)
Feb 27, 2024 0.0389 0.0389 0.0382 0.0382 12,000 -0.00(-11.16%)
Feb 26, 2024 0.0367 0.0430 0.0366 0.0430 200,150 +0.00(+4.37%)
Feb 23, 2024 0.0421 0.0421 0.0412 0.0412 20,000 -0.00(-0.72%)
Feb 22, 2024 0.0392 0.0415 0.0392 0.0415 2,900 +0.00(+3.75%)
Feb 16, 2024 0.0400 0 -0.00(-3.85%)
Feb 15, 2024 0.0471 0.0471 0.0410 0.0416 39,800 -0.01(-15.62%)
Feb 14, 2024 0.0560 0.0560 0.0493 0.0493 55,020 +0.00(+0.82%)
Feb 12, 2024 0.0489 1,000 -0.00(-5.96%)
Feb 09, 2024 0.0520 0.0520 0.0520 0.0520 1,000 +0.00(+0.97%)
Feb 08, 2024 0.0489 0.0515 0.0472 0.0515 17,100 +0.00(+4.04%)
Feb 07, 2024 0.0515 0.0515 0.0495 0.0495 31,100 -0.01(-10.81%)
Feb 06, 2024 0.0555 0.0555 0.0555 0.0555 10,001 +0.01(+12.35%)
Feb 05, 2024 0.0494 0.0494 0.0494 0.0494 1,520 -0.00(-1.20%)
Feb 02, 2024 0.0503 0.0503 0.0500 0.0500 4,000 -0.00(-3.85%)
Feb 01, 2024 0.0530 0.0548 0.0500 0.0520 57,150 -0.00(-2.80%)
Jan 31, 2024 0.0535 0.0535 0.0535 0.0535 1,000 -0.00(-4.46%)
Jan 30, 2024 0.0560 0.0560 0.0560 0.0560 1,612 +0.00(+2.00%)
Jan 29, 2024 0.0620 0.0620 0.0549 0.0549 2,770 -0.00(-1.44%)
Jan 26, 2024 0.0595 0.0595 0.0557 0.0557 13,210 +0.00(+1.27%)
Jan 25, 2024 0.0550 0.0558 0.0550 0.0550 12,500 +0.00(+0.00%)
Jan 24, 2024 0.0554 0.0554 0.0470 0.0550 40,000 +0.00(+3.00%)
Jan 23, 2024 0.0622 0.0622 0.0525 0.0534 233,040 -0.00(-3.96%)
Jan 22, 2024 0.0600 0.0600 0.0556 0.0556 115,370 -0.00(-6.71%)
Jan 19, 2024 0.0555 0.0596 0.0555 0.0596 2,855,900 -0.01(-8.31%)
Jan 18, 2024 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Jan 17, 2024 0.0600 0.0600 0.0600 0.0600 25,000 -0.00(-0.17%)
Jan 16, 2024 0.0591 0.0601 0.0591 0.0601 17,000 +0.00(+7.71%)
Jan 12, 2024 0.0639 0.0692 0.0558 0.0558 249,600 -0.00(-2.28%)
Jan 11, 2024 0.0540 0.0654 0.0540 0.0571 36,800 +0.00(+0.18%)
Jan 09, 2024 0.0570 0 -0.00(-0.87%)
Jan 08, 2024 0.0642 0.0642 0.0573 0.0575 42,820 -0.00(-4.17%)
Jan 05, 2024 0.0625 0.0692 0.0574 0.0600 104,006 -0.01(-11.24%)
Jan 04, 2024 0.0659 0.0676 0.0659 0.0676 2,150 +0.00(+2.58%)
Jan 03, 2024 0.0659 0.0690 0.0659 0.0659 15,100 -0.00(-0.75%)
Jan 02, 2024 0.0664 0.0692 0.0664 0.0664 1,510 +0.00(+2.15%)
Dec 29, 2023 0.0644 0.0650 0.0644 0.0650 5,350 +0.01(+9.43%)
Dec 28, 2023 0.0610 0.0637 0.0594 0.0594 41,100 -0.00(-4.96%)
Dec 27, 2023 0.0655 0.0655 0.0625 0.0625 56,550 +0.00(+4.52%)
Dec 22, 2023 0.0598 0 -0.01(-14.57%)
Dec 20, 2023 0.0700 0 +0.00(+6.87%)
Dec 19, 2023 0.0716 0.0716 0.0655 0.0655 24,300 -0.01(-7.49%)
Dec 18, 2023 0.0630 0.0708 0.0600 0.0708 22,500 +0.01(+8.92%)
Dec 15, 2023 0.0620 0.0700 0.0594 0.0650 64,658 -0.00(-4.41%)
Dec 14, 2023 0.0680 0.0680 0.0680 0.0680 5,628 +0.00(+1.19%)
Dec 13, 2023 0.0678 0.0678 0.0672 0.0672 6,700 -0.00(-6.54%)
Dec 11, 2023 0.0719 0 +0.00(+1.41%)
Dec 06, 2023 0.0709 7,402 -0.00(-5.47%)
Dec 05, 2023 0.0708 0.0750 0.0700 0.0750 311,272 +0.00(+2.60%)
Dec 04, 2023 0.0710 0.0754 0.0710 0.0731 260,989 +0.01(+7.34%)
Dec 01, 2023 0.0710 0.0710 0.0675 0.0681 18,930 +0.00(+2.71%)
Nov 30, 2023 0.0652 0.0663 0.0652 0.0663 4,700 -0.00(-3.49%)
Nov 29, 2023 0.0680 0.0700 0.0650 0.0687 161,008 -0.00(-2.00%)
Nov 28, 2023 0.0686 0.0720 0.0686 0.0701 41,199 -0.00(-3.71%)
Nov 27, 2023 0.0683 0.0740 0.0683 0.0728 68,101 +0.00(+3.70%)
Nov 24, 2023 0.0708 0.0708 0.0680 0.0702 13,900 +0.00(+5.25%)
Nov 22, 2023 0.0675 0.0678 0.0664 0.0667 32,700 -0.00(-3.89%)
Nov 21, 2023 0.0720 0.0720 0.0694 0.0694 11,210 -0.00(-0.86%)
Nov 20, 2023 0.0624 0.0713 0.0624 0.0700 65,275 -0.00(-2.51%)
Nov 17, 2023 0.0682 0.0718 0.0682 0.0718 8,000 +0.00(+5.74%)
Nov 16, 2023 0.0692 0.0692 0.0679 0.0679 200 +0.00(+5.60%)
Nov 15, 2023 0.0695 0.0695 0.0643 0.0643 29,400 -0.01(-10.57%)
Nov 14, 2023 0.0641 0.0719 0.0641 0.0719 11,000 -0.00(-1.24%)
Nov 13, 2023 0.0741 0.0741 0.0728 0.0728 17,500 +0.00(+0.28%)
Nov 10, 2023 0.0726 0.0726 0.0726 0.0726 15,425 +0.00(+1.26%)
Nov 09, 2023 0.0730 0.0730 0.0717 0.0717 5,120 -0.00(-1.51%)
Nov 08, 2023 0.0744 0.0744 0.0698 0.0728 28,712 +0.01(+11.83%)
Nov 07, 2023 0.0745 0.0745 0.0651 0.0651 117,402 -0.01(-11.91%)
Nov 06, 2023 0.0745 0.0745 0.0718 0.0739 30,910 +0.01(+10.13%)
Nov 03, 2023 0.0700 0.0700 0.0671 0.0671 20,140 -0.01(-10.53%)
Oct 31, 2023 0.0750 0 +0.00(+7.14%)
Oct 30, 2023 0.0700 0.0700 0.0700 0.0700 19,038 +0.00(+0.00%)
Oct 27, 2023 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Oct 24, 2023 0.0700 0 +0.01(+9.38%)
Oct 23, 2023 0.0640 0.0640 0.0640 0.0640 14,285 -0.00(-1.54%)
Oct 20, 2023 0.0650 0.0650 0.0650 0.0650 12,000 +0.00(+8.15%)
Oct 18, 2023 0.0601 0 -0.01(-13.77%)
Oct 13, 2023 0.0697 0 +0.00(+1.16%)
Oct 12, 2023 0.0689 0.0689 0.0689 0.0689 7,000 +0.01(+12.77%)
Oct 09, 2023 0.0611 0 -0.00(-4.53%)
Oct 06, 2023 0.0676 0.0689 0.0640 0.0640 58,600 -0.00(-4.48%)
Oct 05, 2023 0.0670 0.0670 0.0670 0.0670 27,000 -0.00(-6.69%)
Oct 04, 2023 0.0670 0.0718 0.0670 0.0718 33,380 -0.00(-4.27%)
Oct 03, 2023 0.0700 0.0750 0.0700 0.0750 800 +0.00(+4.17%)
Oct 02, 2023 0.0735 0.0750 0.0651 0.0720 41,420 -0.01(-8.63%)
Sep 28, 2023 0.0788 0 +0.00(+4.51%)
Sep 27, 2023 0.0742 0.0754 0.0742 0.0754 27,100 +0.00(+6.65%)
Sep 25, 2023 0.0707 36,000 +0.01(+8.77%)
Sep 21, 2023 0.0650 0 -0.01(-12.16%)
Sep 19, 2023 0.0740 0 +0.00(+0.00%)
Sep 15, 2023 0.0740 0 +0.00(+1.23%)
Sep 12, 2023 0.0731 0 +0.01(+12.46%)
Sep 11, 2023 0.0682 0.0682 0.0650 0.0650 186,900 +0.00(+0.62%)
Sep 08, 2023 0.0762 0.0762 0.0646 0.0646 1,003,490 -0.02(-20.64%)
Sep 06, 2023 0.0814 0 -0.00(-1.21%)
Sep 05, 2023 0.0796 0.0824 0.0796 0.0824 41,000 +0.00(+1.48%)
Aug 30, 2023 0.0812 0 -0.00(-4.36%)
Aug 23, 2023 0.0849 0 +0.01(+8.43%)
Aug 22, 2023 0.0783 0.0783 0.0783 0.0783 10,000 +0.00(+0.90%)
Aug 21, 2023 0.0790 0.0795 0.0776 0.0776 42,378 -0.01(-11.21%)
Aug 18, 2023 0.0874 0.0874 0.0874 0.0874 2,000 +0.01(+9.25%)
Aug 16, 2023 0.0800 0 +0.00(+1.27%)
Aug 15, 2023 0.0791 0.0826 0.0790 0.0790 37,122 -0.00(-3.66%)
Aug 11, 2023 0.0820 0 -0.00(-1.80%)
Aug 10, 2023 0.0835 0.0835 0.0835 0.0835 10,003 +0.00(+0.00%)
Aug 09, 2023 0.0840 0.0845 0.0804 0.0835 28,789 +0.00(+2.20%)
Aug 08, 2023 0.0830 0.0830 0.0809 0.0817 60,250 +0.01(+15.89%)
Aug 07, 2023 0.0705 0.0705 0.0705 0.0705 5,000 -0.01(-14.86%)
Aug 04, 2023 0.0892 0.0892 0.0800 0.0828 308,025 -0.02(-17.86%)
Aug 03, 2023 0.1008 0.1008 0.1008 0.1008 10,030 +0.00(+4.35%)
Aug 01, 2023 0.0966 3,000 -0.01(-9.80%)
Jul 28, 2023 0.1071 0 -0.01(-9.77%)
Jul 27, 2023 0.1187 0.1187 0.1187 0.1187 5,000 -0.00(-0.50%)
Jul 26, 2023 0.1272 0.1272 0.1151 0.1193 155,279 -0.01(-4.71%)
Jul 19, 2023 0.1252 0 +0.00(+1.05%)
Jul 18, 2023 0.1305 0.1305 0.1239 0.1239 25,725 -0.01(-4.69%)
Jul 17, 2023 0.1300 0.1300 0.1300 0.1300 550 +0.00(+2.69%)
Jul 14, 2023 0.1266 0.1266 0.1266 0.1266 2,800 -0.00(-0.16%)
Jul 13, 2023 0.1279 0.1279 0.1268 0.1268 1,190 +0.00(+3.09%)
Jul 12, 2023 0.1250 0.1250 0.1220 0.1230 13,000 +0.00(+1.49%)
Jul 11, 2023 0.1212 0.1212 0.1212 0.1212 10,000 +0.00(+0.08%)
Jul 10, 2023 0.1211 0.1211 0.1211 0.1211 7,500 -0.00(-1.62%)
Jul 07, 2023 0.1231 0.1231 0.1231 0.1231 6,000 -0.00(-0.73%)
Jul 06, 2023 0.1240 0.1240 0.1240 0.1240 1,615 -0.01(-4.02%)
Jul 05, 2023 0.1292 0.1292 0.1292 0.1292 666 -0.00(-1.75%)
Jul 03, 2023 0.1358 0.1358 0.1315 0.1315 28,500 +0.01(+4.28%)
Jun 30, 2023 0.1272 0.1272 0.1256 0.1261 17,000 -0.00(-0.86%)
Jun 29, 2023 0.1277 0.1277 0.1272 0.1272 945 -0.00(-1.01%)
Jun 28, 2023 0.1285 0.1285 0.1285 0.1285 3,000 -0.01(-6.88%)
Jun 26, 2023 0.1380 0 +0.00(+0.58%)
Jun 13, 2023 0.1372 0 -0.00(-2.35%)
Jun 12, 2023 0.1405 0.1405 0.1405 0.1405 300 +0.00(+2.18%)
Jun 09, 2023 0.1375 0.1375 0.1375 0.1375 3,002 -0.01(-4.51%)
Jun 08, 2023 0.1440 0.1440 0.1440 0.1440 2,000 +0.01(+4.73%)
Jun 05, 2023 0.1375 0 -0.01(-3.85%)
Jun 02, 2023 0.1430 0.1430 0.1430 0.1430 4,000 +0.00(+1.85%)
Jun 01, 2023 0.1500 0.1500 0.1375 0.1404 30,650 -0.01(-5.77%)
May 31, 2023 0.1492 0.1492 0.1490 0.1490 5,800 -0.01(-7.45%)
May 30, 2023 0.1557 0.1610 0.1557 0.1610 12,484 +0.01(+7.91%)
May 25, 2023 0.1492 0 -0.00(-0.53%)
May 23, 2023 0.1500 40 -0.01(-6.25%)
May 22, 2023 0.1661 0.1665 0.1600 0.1600 50,483 +0.01(+4.85%)
May 19, 2023 0.1567 0.1567 0.1526 0.1526 130,652 +0.00(+1.40%)
May 18, 2023 0.1595 0.1595 0.1505 0.1505 3,515 -0.00(-1.70%)
May 16, 2023 0.1531 0 +0.01(+5.15%)
May 12, 2023 0.1456 0 -0.01(-8.49%)
May 11, 2023 0.1591 0.1591 0.1591 0.1591 1,000 -0.01(-6.41%)
May 10, 2023 0.1700 0.1700 0.1700 0.1700 2,000 +0.01(+6.25%)
May 09, 2023 0.1560 0.1666 0.1556 0.1600 18,900 -0.00(-0.62%)
May 08, 2023 0.1610 0.1610 0.1610 0.1610 2,000 +0.00(+1.00%)
May 05, 2023 0.1760 0.1760 0.1572 0.1594 8,738 +0.00(+0.38%)
May 04, 2023 0.1589 0.1630 0.1588 0.1588 7,699 +0.00(+0.57%)
May 03, 2023 0.1626 0.1626 0.1577 0.1579 13,903 -0.00(-2.77%)
May 02, 2023 0.1551 0.1624 0.1543 0.1624 19,000 +0.01(+3.44%)
May 01, 2023 0.1503 0.1597 0.1503 0.1570 12,428 +0.00(+0.32%)
Apr 28, 2023 0.1563 0.1598 0.1563 0.1565 29,650 -0.00(-0.70%)
Apr 27, 2023 0.1536 0.1600 0.1536 0.1576 103,000 +0.01(+4.44%)
Apr 26, 2023 0.1602 0.1700 0.1456 0.1509 75,001 -0.02(-11.91%)
Apr 24, 2023 0.1713 0 +0.00(+0.29%)
Apr 21, 2023 0.1700 0.1719 0.1587 0.1708 219,356 +0.00(+1.36%)
Apr 20, 2023 0.1785 0.1785 0.1685 0.1685 19,500 -0.01(-5.28%)
Apr 19, 2023 0.1784 0.1784 0.1779 0.1779 427 +0.00(+1.08%)
Apr 17, 2023 0.1760 0 -0.00(-2.60%)
Apr 14, 2023 0.1850 0.1900 0.1807 0.1807 8,000 -0.01(-4.24%)
Apr 13, 2023 0.1800 0.1887 0.1800 0.1887 15,900 +0.01(+4.89%)
Apr 12, 2023 0.1799 0.1800 0.1799 0.1799 7,300 +0.00(+0.33%)
Apr 11, 2023 0.1660 0.1793 0.1660 0.1793 17,100 +0.01(+3.76%)
Apr 10, 2023 0.1578 0.1728 0.1578 0.1728 24,350 +0.01(+5.43%)
Apr 05, 2023 0.1639 0 +0.00(+2.44%)
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.