Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ascendant Resources Inc (OP: ASDRF )

0.0412 -0.0044 (-9.65%)
Streaming Delayed Price Updated: 11:37 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 (%)
Apr 30, 2020 0.0899 0.0899 0.0899 0 -0.01(-5.27%)
Apr 27, 2020 0.0949 0.0949 0.0949 0 +0.01(+8.83%)
Apr 24, 2020 0.0872 0.0872 0.0872 0.0872 3,000 +0.01(+10.66%)
Apr 20, 2020 0.0788 0.0788 0.0788 0 -0.02(-21.20%)
Apr 14, 2020 0.1000 0.1000 0.1000 0 +0.02(+30.55%)
Apr 02, 2020 0.0766 0.0766 0.0766 0 -0.02(-18.51%)
Mar 26, 2020 0.0940 0.0940 0.0940 0 +0.02(+22.72%)
Mar 23, 2020 0.0766 0.0766 0.0766 0 +0.00(+0.26%)
Mar 20, 2020 0.0764 0.0764 0.0764 0.0764 500 +0.01(+16.29%)
Mar 18, 2020 0.0657 0.0657 0.0657 0 -0.00(-2.81%)
Mar 16, 2020 0.0676 0.0676 0.0676 0 -0.02(-24.04%)
Mar 13, 2020 0.1010 0.1010 0.0890 0.0890 1,500 -0.02(-19.82%)
Mar 10, 2020 0.1110 0.1110 0.1110 0 -0.11(-49.55%)
Mar 03, 2020 0.2200 0.2200 0.2200 0 +0.02(+11.68%)
Mar 02, 2020 0.1970 0.1970 0.1970 0.1970 50,000 -0.03(-12.64%)
Feb 24, 2020 0.2255 0.2255 0.2255 0 -0.00(-1.96%)
Feb 20, 2020 0.2300 0.2300 0.2300 0 -0.05(-18.99%)
Jan 17, 2020 0.2839 0.2839 0.2839 0 -0.01(-3.60%)
Jan 07, 2020 0.2945 0.2945 0.2945 0 +0.02(+8.99%)
Jan 06, 2020 0.2759 0.2759 0.2701 0.2702 8,700 +0.03(+11.38%)
Jan 02, 2020 0.2426 0.2426 0.2426 0 +0.03(+15.52%)
Dec 31, 2019 0.2100 0.2100 0.2100 0.2100 3,500 +0.01(+7.64%)
Dec 30, 2019 0.1952 0.1952 0.1951 0.1951 5,500 -0.00(-2.45%)
Dec 20, 2019 0.2000 0.2000 0.2000 0 +0.03(+14.29%)
Dec 18, 2019 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
Dec 17, 2019 0.1650 0.1650 0.1650 0.1650 3,500 +0.01(+3.45%)
Dec 16, 2019 0.1633 0.1633 0.1580 0.1595 29,723 +0.00(+2.64%)
Dec 12, 2019 0.1554 0.1554 0.1554 0 -0.01(-8.59%)
Dec 11, 2019 0.1700 0.1700 0.1700 0.1700 6,000 +0.00(+0.00%)
Dec 04, 2019 0.1700 0.1700 0.1700 0 +0.05(+41.67%)
Nov 29, 2019 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Nov 27, 2019 0.1380 0.1400 0.1380 0.1400 7,000 -0.02(-14.89%)
Nov 21, 2019 0.1645 0.1645 0.1645 0 -0.01(-6.11%)
Nov 19, 2019 0.1752 0.1752 0.1752 0 -0.00(-2.67%)
Nov 18, 2019 0.1867 0.1867 0.1800 0.1800 55,000 -0.00(-1.96%)
Nov 14, 2019 0.1836 0.1836 0.1836 0 -0.02(-8.47%)
Nov 11, 2019 0.2006 0.2006 0.2006 0 -0.00(-1.86%)
Nov 08, 2019 0.2130 0.2130 0.2044 0.2044 2,300 -0.04(-14.66%)
Nov 05, 2019 0.2395 0.2395 0.2395 0 +0.01(+3.77%)
Nov 01, 2019 0.2308 0.2308 0.2308 0 +0.01(+4.91%)
Oct 29, 2019 0.2200 0.2200 0.2200 0 -0.04(-15.38%)
Oct 25, 2019 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Oct 23, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 18, 2019 0.2500 0.2500 0.2500 0 +0.01(+4.34%)
Oct 17, 2019 0.2396 0.2396 0.2396 0.2396 1,250 -0.02(-8.37%)
Oct 10, 2019 0.2615 0.2615 0.2615 0 +0.00(+0.00%)
Sep 27, 2019 0.2615 0.2615 0.2615 0 -0.02(-5.60%)
Sep 26, 2019 0.2650 0.2770 0.2564 0.2770 41,000 +0.01(+2.97%)
Sep 20, 2019 0.2690 0.2690 0.2690 0 -0.03(-9.12%)
Sep 19, 2019 0.2690 0.2960 0.2690 0.2960 35,000 +0.01(+3.82%)
Sep 16, 2019 0.2851 0.2851 0.2851 0 -0.01(-4.23%)
Sep 06, 2019 0.2977 0.2977 0.2977 0 -0.00(-0.73%)
Sep 05, 2019 0.2999 0.2999 0.2999 0.2999 10,001 +0.02(+7.49%)
Sep 03, 2019 0.2790 0.2790 0.2790 0 -0.01(-4.78%)
Aug 28, 2019 0.2930 0.2930 0.2930 0 +0.05(+20.58%)
Aug 19, 2019 0.2430 0.2430 0.2430 0 -0.01(-2.41%)
Aug 15, 2019 0.2490 0.2490 0.2490 0 -0.01(-3.11%)
Aug 14, 2019 0.2570 0.2570 0.2570 0.2570 600 -0.06(-18.13%)
Aug 01, 2019 0.3139 0.3139 0.3139 0 +0.00(+0.00%)
Jul 31, 2019 0.3139 0.3139 0.3139 0.3139 6,400 +0.00(+1.26%)
Jul 23, 2019 0.3100 0.3100 0.3100 0 -0.00(-0.64%)
Jul 22, 2019 0.3190 0.3190 0.3110 0.3120 7,000 +0.02(+7.59%)
Jul 19, 2019 0.2900 0.2900 0.2900 0.2900 1,000 +0.01(+4.69%)
Jul 18, 2019 0.2770 0.2770 0.2770 0.2770 2,500 +0.02(+9.70%)
Jul 16, 2019 0.2525 0.2525 0.2525 0 -0.07(-21.09%)
Jul 05, 2019 0.3200 0.3200 0.3200 0 +0.03(+9.59%)
Jun 27, 2019 0.2920 0.2920 0.2920 0 +0.03(+9.98%)
Jun 14, 2019 0.2655 0.2655 0.2655 0 -0.02(-5.42%)
Jun 03, 2019 0.2807 0.2807 0.2807 0 -0.02(-5.52%)
May 14, 2019 0.2971 0.2971 0.2971 0 -0.00(-0.97%)
May 13, 2019 0.2990 0.3110 0.2990 0.3000 1,600 -0.04(-10.58%)
May 09, 2019 0.3355 0.3355 0.3355 0 -0.01(-2.47%)
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.