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 )

0.0418 -0.0038 (-8.33%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 20, 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 28, 2021 0.2600 0.2600 0.2438 0.2438 74,259 -0.01(-5.14%)
May 27, 2021 0.2570 0.2570 0.2570 0.2570 200 +0.01(+2.68%)
May 26, 2021 0.2470 0.2503 0.2470 0.2503 74,340 +0.00(+0.48%)
May 25, 2021 0.2510 0.2510 0.2491 0.2491 2,332 -0.30(-54.71%)
May 24, 2021 0.2390 0.5500 0.2390 0.5500 25,432 +0.31(+129.07%)
May 21, 2021 0.2401 0.2401 0.2401 0.2401 2,500 +0.03(+12.51%)
May 17, 2021 0.2134 0.2134 0.2134 0 -0.00(-2.24%)
May 13, 2021 0.2183 0.2183 0.2183 0 -0.00(-0.46%)
May 12, 2021 0.2193 0.2193 0.2193 0.2193 300 +0.00(+1.76%)
May 11, 2021 0.2135 0.2155 0.2135 0.2155 10,500 +0.01(+4.66%)
May 10, 2021 0.2059 0.2059 0.2059 0.2059 152 -0.00(-0.19%)
May 07, 2021 0.2063 0.2063 0.2063 0.2063 10,000 -0.00(-0.91%)
May 06, 2021 0.2020 0.2082 0.2020 0.2082 2,764 +0.01(+6.44%)
May 05, 2021 0.1956 0.1956 0.1956 0.1956 1,500 +0.00(+0.00%)
May 04, 2021 0.1704 0.1956 0.1632 0.1956 70,000 +0.05(+36.88%)
Apr 29, 2021 0.1429 0.1429 0.1429 0 +0.01(+5.93%)
Apr 28, 2021 0.1349 0.1349 0.1349 0.1349 461 -0.00(-0.30%)
Apr 23, 2021 0.1353 0.1353 0.1353 0 -0.01(-3.63%)
Apr 22, 2021 0.1404 0.1404 0.1404 0.1404 2,000 -0.00(-0.64%)
Apr 21, 2021 0.1367 0.1413 0.1367 0.1413 100,995 +0.02(+14.88%)
Apr 16, 2021 0.1230 0.1230 0.1230 0 -0.03(-17.78%)
Apr 13, 2021 0.1496 0.1496 0.1496 0 +0.00(+0.00%)
Apr 09, 2021 0.1496 0.1496 0.1496 0 +0.01(+6.70%)
Apr 06, 2021 0.1402 0.1402 0.1402 0 -0.00(-2.50%)
Apr 01, 2021 0.1438 0.1438 0.1438 0 +0.00(+0.00%)
Mar 31, 2021 0.1479 0.1479 0.1371 0.1438 60,000 +0.01(+8.12%)
Mar 30, 2021 0.1312 0.1330 0.1312 0.1330 68,296 -0.02(-11.33%)
Mar 29, 2021 0.1500 0.1500 0.1500 0.1500 12,000 +0.01(+6.61%)
Mar 26, 2021 0.1358 0.1407 0.1358 0.1407 42,600 +0.02(+14.20%)
Mar 23, 2021 0.1232 0.1232 0.1232 0 +0.00(+2.67%)
Mar 22, 2021 0.1185 0.1200 0.1185 0.1200 3,500 -0.02(-13.48%)
Mar 19, 2021 0.1340 0.1387 0.1340 0.1387 11,200 -0.00(-1.63%)
Mar 18, 2021 0.1486 0.1486 0.1400 0.1410 21,000 -0.02(-12.31%)
Mar 15, 2021 0.1608 0.1608 0.1608 0 -0.01(-6.18%)
Mar 09, 2021 0.1714 0.1714 0.1714 0 +0.01(+3.38%)
Mar 08, 2021 0.1750 0.1767 0.1658 0.1658 40,015 -0.02(-9.25%)
Mar 05, 2021 0.1827 0.1827 0.1827 0.1827 19,800 +0.00(+0.61%)
Mar 04, 2021 0.1836 0.1836 0.1763 0.1816 16,000 -0.01(-5.22%)
Mar 03, 2021 0.1916 0.1916 0.1916 0.1916 1,000 +0.01(+3.29%)
Mar 02, 2021 0.1855 0.1855 0.1855 15 +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.