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 (%)
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%)
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.