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 (%)
Feb 22, 2019 0.4200 0.4200 0.4200 0 -0.02(-4.33%)
Feb 21, 2019 0.3995 0.4390 0.3995 0.4390 39,085 +0.06(+14.83%)
Feb 20, 2019 0.3828 0.3850 0.3750 0.3823 65,961 +0.00(+0.39%)
Feb 19, 2019 0.3700 0.3808 0.3700 0.3808 49,500 +0.01(+2.92%)
Feb 15, 2019 0.3709 0.3709 0.3700 0.3700 8,800 +0.02(+4.23%)
Feb 14, 2019 0.3550 0.3550 0.3550 0.3550 4,000 +0.01(+4.41%)
Feb 11, 2019 0.3400 0.3400 0.3400 0 -0.03(-7.48%)
Feb 08, 2019 0.3675 0.3675 0.3675 0.3675 2,500 -0.00(-0.68%)
Feb 06, 2019 0.3700 0.3700 0.3700 0 -0.01(-2.76%)
Feb 04, 2019 0.3805 0.3805 0.3805 0 +0.00(+0.66%)
Jan 31, 2019 0.3780 0.3780 0.3780 0 -0.01(-2.15%)
Jan 29, 2019 0.3863 0.3863 0.3863 0 +0.03(+7.01%)
Jan 28, 2019 0.3330 0.3610 0.3330 0.3610 30,000 +0.05(+16.08%)
Jan 22, 2019 0.3110 0.3110 0.3110 0 -0.08(-20.26%)
Jan 15, 2019 0.3900 0.3900 0.3900 0 +0.07(+22.83%)
Jan 07, 2019 0.3175 0.3175 0.3175 0 +0.02(+7.99%)
Dec 31, 2018 0.2940 0.2940 0.2940 0 +0.01(+4.03%)
Dec 21, 2018 0.2826 0.2826 0.2826 0 -0.04(-12.48%)
Dec 14, 2018 0.3229 0.3229 0.3229 0 -0.04(-10.55%)
Dec 11, 2018 0.3610 0.3610 0.3610 0 -0.01(-2.43%)
Dec 10, 2018 0.3700 0.3700 0.3700 0.3700 11,609 -0.06(-13.67%)
Dec 06, 2018 0.4286 0.4286 0.4286 0 +0.00(+0.00%)
Dec 03, 2018 0.4286 0.4286 0.4286 0 +0.02(+6.09%)
Nov 20, 2018 0.4040 0.4040 0.4040 0 -0.05(-10.06%)
Nov 14, 2018 0.4492 0.4492 0.4492 0 +0.02(+4.71%)
Nov 12, 2018 0.4290 0.4290 0.4290 0 -0.02(-5.44%)
Nov 09, 2018 0.4537 0.4537 0.4537 0.4537 13,500 -0.03(-6.05%)
Nov 08, 2018 0.4829 0.4829 0.4829 0.4829 625 -0.04(-7.24%)
Nov 06, 2018 0.5206 0.5206 0.5206 0 -0.01(-1.77%)
Nov 01, 2018 0.5300 0.5300 0.5300 0 +0.01(+1.86%)
Oct 31, 2018 0.5168 0.5203 0.5168 0.5203 2,000 +0.01(+2.83%)
Oct 25, 2018 0.5060 0.5060 0.5060 0 -0.06(-11.23%)
Oct 23, 2018 0.5700 0.5700 0.5700 0 +0.04(+7.34%)
Oct 18, 2018 0.5310 0.5310 0.5310 0 -0.04(-6.84%)
Oct 17, 2018 0.5700 0.5700 0.5700 0.5700 600 +0.03(+5.26%)
Oct 15, 2018 0.5415 0.5415 0.5415 0 -0.03(-4.93%)
Oct 11, 2018 0.5696 0.5696 0.5696 0 +0.01(+1.17%)
Oct 10, 2018 0.5630 0.5630 0.5630 0.5630 1,000 -0.02(-2.71%)
Oct 09, 2018 0.5787 0.5787 0.5787 0.5787 20,000 -0.04(-6.95%)
Oct 08, 2018 0.5430 0.6230 0.5430 0.6219 7,683 +0.04(+7.60%)
Oct 05, 2018 0.6010 0.6010 0.5469 0.5780 46,900 -0.03(-4.46%)
Oct 04, 2018 0.6015 0.6159 0.5860 0.6050 21,000 -0.03(-4.12%)
Oct 01, 2018 0.6310 0.6310 0.6310 0 +0.06(+10.70%)
Sep 28, 2018 0.5700 0.5700 0.5700 0.5700 10,000 +0.02(+4.01%)
Sep 27, 2018 0.5480 0.5480 0.5480 0.5480 3,000 +0.05(+10.71%)
Sep 19, 2018 0.4950 0.4950 0.4950 0 +0.02(+3.34%)
Sep 18, 2018 0.4800 0.4800 0.4790 0.4790 2,200 -0.04(-8.50%)
Sep 14, 2018 0.5235 0.5235 0.5235 0 +0.01(+1.45%)
Sep 12, 2018 0.5160 0.5160 0.5160 0 -0.02(-3.28%)
Sep 05, 2018 0.5335 0.5335 0.5335 0 -0.04(-6.55%)
Aug 31, 2018 0.5709 0.5709 0.5709 0 +0.00(+0.58%)
Aug 29, 2018 0.5676 0.5676 0.5676 0 -0.01(-2.31%)
Aug 27, 2018 0.5810 0.5810 0.5810 0 +0.17(+41.02%)
Aug 24, 2018 0.4120 0.4120 0.4120 0.4120 8,000 +0.02(+4.04%)
Aug 23, 2018 0.4220 0.4401 0.3960 0.3960 36,100 -0.01(-1.49%)
Aug 21, 2018 0.4020 0.4020 0.4020 0 -0.00(-1.23%)
Aug 20, 2018 0.4100 0.4100 0.4070 0.4070 30,765 -0.01(-3.10%)
Aug 17, 2018 0.4200 0.4200 0.4200 0.4200 600 -0.00(-0.45%)
Aug 16, 2018 0.3850 0.4237 0.3850 0.4219 43,620 +0.04(+9.16%)
Aug 15, 2018 0.4631 0.4631 0.3857 0.3865 91,000 -0.11(-21.62%)
Aug 14, 2018 0.4931 0.4931 0.4931 0.4931 250 -0.01(-1.38%)
Aug 13, 2018 0.5100 0.5115 0.5000 0.5000 10,300 -0.01(-2.87%)
Aug 10, 2018 0.5135 0.5148 0.5135 0.5148 2,800 -0.00(-0.43%)
Aug 09, 2018 0.5579 0.5579 0.5100 0.5170 25,676 -0.09(-14.21%)
Jul 23, 2018 0.6026 0.6026 0.6026 0 +0.02(+3.01%)
Jul 20, 2018 0.5897 0.5993 0.5765 0.5850 12,100 -0.05(-7.30%)
Jul 19, 2018 0.6310 0.6310 0.6310 0.6310 100 -0.00(-0.62%)
Jul 18, 2018 0.6350 0.6350 0.6350 0.6350 1,000 +0.00(+0.32%)
Jul 17, 2018 0.6330 0.6330 0.6330 0.6330 5,500 -0.06(-8.13%)
Jul 11, 2018 0.6890 0.6890 0.6890 0 -0.06(-7.87%)
Jul 09, 2018 0.7478 0.7478 0.7478 45 +0.00(+0.38%)
Jul 05, 2018 0.7450 0.7450 0.7450 0 -0.02(-2.55%)
Jun 29, 2018 0.7645 0.7645 0.7645 0 -0.02(-2.77%)
Jun 27, 2018 0.7863 0.7863 0.7863 0 +0.01(+0.94%)
Jun 26, 2018 0.7790 0.7790 0.7790 0.7790 1,700 +0.00(+0.10%)
Jun 25, 2018 0.7782 0.7782 0.7782 0.7782 10,000 -0.04(-5.44%)
Jun 22, 2018 0.8077 0.8230 0.8070 0.8230 50,000 +0.07(+8.73%)
Jun 21, 2018 0.7569 0.7569 0.7569 0.7569 5,000 -0.08(-9.51%)
Jun 18, 2018 0.8364 0.8364 0.8364 0 +0.02(+2.44%)
Jun 15, 2018 0.8156 0.8165 0.8156 0.8165 1,625 -0.08(-9.20%)
Jun 14, 2018 0.8974 0.8993 0.8974 0.8993 7,577 +0.08(+9.13%)
Jun 12, 2018 0.8240 0.8240 0.8240 0 +0.04(+4.87%)
Jun 11, 2018 0.7857 0.7857 0.7857 0.7857 1,200 -0.05(-6.18%)
Jun 08, 2018 0.8375 0.8375 0.8375 0.8375 3,200 +0.00(+0.14%)
Jun 07, 2018 0.8308 0.8363 0.8308 0.8363 8,000 -0.01(-0.84%)
Jun 05, 2018 0.8434 0.8434 0.8434 0 -0.01(-0.60%)
Jun 04, 2018 0.8455 0.8485 0.8455 0.8485 5,558 -0.03(-3.16%)
Jun 01, 2018 0.8610 0.8762 0.8571 0.8762 13,300 +0.02(+2.48%)
May 31, 2018 0.8550 0.8550 0.8550 0.8550 1,000 +0.01(+0.94%)
May 29, 2018 0.8470 0.8470 0.8470 0 -0.01(-0.59%)
May 25, 2018 0.8520 0.8520 0.8520 0 -0.04(-4.21%)
May 23, 2018 0.8894 0.8894 0.8894 0 +0.01(+1.18%)
May 22, 2018 0.8800 0.8800 0.8790 0.8790 3,550 +0.01(+1.03%)
May 18, 2018 0.8700 0.8700 0.8700 0 +0.02(+2.67%)
May 17, 2018 0.8567 0.8567 0.8474 0.8474 2,691 -0.01(-0.80%)
May 16, 2018 0.8542 0.8542 0.8542 0.8542 100 +0.04(+4.30%)
May 15, 2018 0.8190 0.8190 0.8190 0.8190 600 +0.02(+2.37%)
May 14, 2018 0.8000 0.8000 0.8000 0.8000 2,000 -0.03(-4.10%)
May 11, 2018 0.8334 0.8350 0.8334 0.8342 4,080 +0.03(+4.14%)
May 10, 2018 0.8164 0.8221 0.8000 0.8010 24,002 +0.04(+5.39%)
May 09, 2018 0.7500 0.7600 0.7500 0.7600 16,000 +0.00(+0.49%)
May 03, 2018 0.7563 0.7563 0.7563 0 -0.00(-0.30%)
May 02, 2018 0.7586 0.7586 0.7586 0.7586 5,300 -0.00(-0.18%)
Apr 30, 2018 0.7600 0.7600 0.7600 0 +0.01(+1.06%)
Apr 26, 2018 0.7520 0.7520 0.7520 0 -0.01(-0.92%)
Apr 25, 2018 0.7790 0.8073 0.7590 0.7590 9,250 -0.08(-9.35%)
Apr 24, 2018 0.8373 0.8373 0.8373 0.8373 200 -0.01(-1.03%)
Apr 23, 2018 0.8079 0.8460 0.8079 0.8460 21,200 +0.03(+3.13%)
Apr 20, 2018 0.8327 0.8327 0.7900 0.8203 12,658 +0.05(+5.98%)
Apr 19, 2018 0.7629 0.7763 0.7629 0.7740 14,800 -0.04(-4.44%)
Apr 18, 2018 0.7790 0.8100 0.7790 0.8100 12,000 +0.02(+2.54%)
Apr 16, 2018 0.7899 0.7899 0.7899 0 -0.05(-5.91%)
Apr 11, 2018 0.8395 0.8395 0.8395 0 +0.02(+1.88%)
Apr 10, 2018 0.8300 0.8540 0.8240 0.8240 23,525 +0.05(+5.79%)
Apr 05, 2018 0.7789 0.7789 0.7789 0 -0.02(-2.41%)
Apr 03, 2018 0.7981 0.7981 0.7981 0 +0.06(+7.85%)
Apr 02, 2018 0.7300 0.7400 0.7050 0.7400 2,880 -0.02(-2.98%)
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%)
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.