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:

Ascendant Resources Inc (OP: ASDRF )

0.0425 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.