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 )

0.0456 UNCHANGED
Last Price Updated: 2:39 PM EDT, May 14, 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 (%)
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%)
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.