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

Ascendant Resources Inc (OP: ASDRF )

0.0359 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, May 30, 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 (%)
Dec 28, 2020 0.1315 0.1315 0.1315 0 +0.03(+29.56%)
Dec 11, 2020 0.1015 0.1015 0.1015 0 +0.00(+0.89%)
Dec 10, 2020 0.0958 0.1006 0.0958 0.1006 2,600 +0.01(+10.55%)
Dec 09, 2020 0.0910 0.0910 0.0910 0.0910 1,500 +0.02(+36.02%)
Dec 03, 2020 0.0669 0.0669 0.0669 0 -0.01(-7.08%)
Nov 23, 2020 0.0720 0.0720 0.0720 0 -0.00(-4.38%)
Nov 19, 2020 0.0753 0.0753 0.0753 0 -0.00(-2.21%)
Nov 18, 2020 0.0770 0.0770 0.0770 0.0770 5,000 -0.00(-1.28%)
Nov 17, 2020 0.0780 0.0780 0.0780 0.0780 5,010 +0.00(+0.00%)
Nov 12, 2020 0.0780 0.0780 0.0780 0 +0.01(+9.09%)
Nov 09, 2020 0.0715 0.0715 0.0715 0 -0.01(-8.10%)
Nov 05, 2020 0.0778 0.0778 0.0778 0 +0.00(+5.14%)
Nov 03, 2020 0.0740 0.0740 0.0740 0 +0.01(+12.12%)
Nov 02, 2020 0.0660 0.0660 0.0660 0.0660 350 -0.01(-10.81%)
Oct 23, 2020 0.0740 0.0740 0.0740 0 +0.01(+19.16%)
Oct 22, 2020 0.0621 0.0621 0.0621 0.0621 366 -0.01(-14.70%)
Oct 20, 2020 0.0728 0.0728 0.0728 0 +0.00(+0.00%)
Oct 16, 2020 0.0728 0.0728 0.0728 0 +0.01(+9.31%)
Oct 14, 2020 0.0666 0.0666 0.0666 0 -0.01(-13.51%)
Oct 08, 2020 0.0770 0.0770 0.0770 0 +0.02(+26.23%)
Oct 06, 2020 0.0610 0.0610 0.0610 0 -0.00(-6.01%)
Oct 02, 2020 0.0649 0.0649 0.0649 0 -0.01(-7.29%)
Sep 28, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 23, 2020 0.0700 0.0700 0.0700 0 -0.01(-12.17%)
Sep 22, 2020 0.0797 0.0797 0.0797 2 +0.00(+0.00%)
Sep 18, 2020 0.0797 0.0797 0.0797 0 -0.00(-0.38%)
Sep 17, 2020 0.0800 0.0800 0.0800 0.0800 6,102 -0.00(-2.44%)
Sep 16, 2020 0.0820 0.0820 0.0820 0.0820 7,050 -0.01(-12.77%)
Sep 14, 2020 0.0940 0.0940 0.0940 0 +0.00(+0.00%)
Sep 08, 2020 0.0940 0.0940 0.0940 0 +0.01(+7.43%)
Sep 03, 2020 0.0875 0.0875 0.0875 0 -0.01(-5.91%)
Sep 02, 2020 0.0900 0.0930 0.0900 0.0930 44,222 +0.01(+9.03%)
Aug 25, 2020 0.0853 0.0853 0.0853 0 -0.01(-6.16%)
Aug 24, 2020 0.0909 0.0909 0.0909 0.0909 2,500 +0.00(+1.22%)
Aug 20, 2020 0.0898 0.0898 0.0898 0 -0.00(-1.54%)
Aug 17, 2020 0.0912 0.0912 0.0912 0 -0.00(-2.77%)
Aug 11, 2020 0.0938 0.0938 0.0938 0 +0.00(+0.00%)
Aug 06, 2020 0.0938 0.0938 0.0938 0 +0.00(+0.86%)
Jul 31, 2020 0.0930 0.0930 0.0930 0 +0.01(+9.41%)
Jul 24, 2020 0.0850 0.0850 0.0850 0 -0.01(-12.01%)
Jul 21, 2020 0.0966 0.0966 0.0966 0 +0.00(+2.77%)
Jul 06, 2020 0.0940 0.0940 0.0940 0 +0.00(+0.00%)
Jul 02, 2020 0.0904 0.0950 0.0900 0.0940 155,000 -0.00(-1.05%)
Jun 30, 2020 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Jun 17, 2020 0.0850 0.0850 0.0850 0 -0.01(-7.61%)
Jun 09, 2020 0.0920 0.0920 0.0920 0 +0.02(+26.03%)
Jun 08, 2020 0.0730 0.0730 0.0730 0.0730 250 -0.01(-12.57%)
Jun 05, 2020 0.0835 0.0835 0.0835 0.0835 4,300 -0.00(-4.02%)
Jun 03, 2020 0.0870 0.0870 0.0870 0 -0.00(-3.76%)
Jun 01, 2020 0.0904 0.0904 0.0904 0 -0.00(-3.83%)
May 29, 2020 0.0940 0.0940 0.0940 0.0940 131,500 +0.00(+4.79%)
May 27, 2020 0.0897 0.0897 0.0897 0 +0.01(+13.11%)
May 13, 2020 0.0793 0.0793 0.0793 0 -0.01(-11.79%)
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%)
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.