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 )

0.0485 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 8, 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 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%)
Oct 04, 2017 0.5740 0.5740 0.5740 0 +0.05(+8.92%)
Sep 25, 2017 0.5270 0.5270 0.5270 0 -0.02(-3.85%)
Sep 22, 2017 0.5481 0.5481 0.5481 0.5481 200 -0.06(-9.22%)
Sep 18, 2017 0.6038 0.6038 0.6038 0 -0.03(-4.27%)
Sep 08, 2017 0.6307 0.6307 0.6307 0 +0.05(+8.09%)
Sep 06, 2017 0.5835 0.5835 0.5835 0 +0.01(+2.37%)
Aug 25, 2017 0.5700 0.5700 0.5700 0 +0.05(+9.15%)
Aug 23, 2017 0.5222 0.5222 0.5222 0 +0.00(+0.04%)
Aug 18, 2017 0.5220 0.5220 0.5220 0 -0.02(-3.67%)
Aug 17, 2017 0.5419 0.5419 0.5419 0.5419 100 +0.01(+1.86%)
Aug 16, 2017 0.5320 0.5320 0.5320 0.5320 2,500 +0.00(+0.30%)
Aug 15, 2017 0.4812 0.5304 0.4812 0.5304 3,000 -0.05(-8.77%)
Jul 31, 2017 0.5814 0.5814 0.5814 0 +0.06(+11.68%)
Jul 13, 2017 0.5206 0.5206 0.5206 0 +0.02(+4.41%)
Jul 03, 2017 0.4986 0.4986 0.4986 0.4986 0 +0.00(+0.00%)
Jun 30, 2017 0.4986 0.4986 0.4986 0 +0.03(+5.30%)
Jun 29, 2017 0.4735 0.4735 0.4735 0.4735 100 -0.03(-5.88%)
Jun 26, 2017 0.5031 0.5031 0.5031 0 -0.01(-2.50%)
Jun 21, 2017 0.5160 0.5160 0.5160 0 -0.00(-0.71%)
Jun 19, 2017 0.5197 0.5197 0.5197 0 +0.07(+15.49%)
Jun 13, 2017 0.4500 0.4500 0.4500 0 -0.03(-7.02%)
Jun 06, 2017 0.4840 0.4840 0.4840 0 -0.04(-7.12%)
Jun 01, 2017 0.5211 0.5211 0.5211 0 +0.00(+0.77%)
May 16, 2017 0.5171 0.5171 0.5171 0 -0.02(-3.87%)
May 05, 2017 0.5379 0.5379 0.5379 0 +0.03(+5.97%)
May 02, 2017 0.5076 0.5076 0.5076 0 -0.01(-2.20%)
Apr 27, 2017 0.5190 0.5190 0.5190 0 +0.03(+6.79%)
Apr 17, 2017 0.4860 0.4860 0.4860 0 +0.00(+0.41%)
Apr 11, 2017 0.4840 0.4840 0.4840 0 -0.01(-2.81%)
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.