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

Asante Gold Corp (CSE: ASE )

1.250 -0.050 (-3.85%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 23, 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 31, 2022 1.840 1.890 1.800 1.890 86,523 +0.05(+2.72%)
Mar 30, 2022 1.810 1.850 1.810 1.840 36,201 +0.04(+2.22%)
Mar 29, 2022 1.690 1.850 1.670 1.800 422,300 +0.08(+4.65%)
Mar 28, 2022 1.600 1.770 1.590 1.720 379,975 +0.11(+6.83%)
Mar 25, 2022 1.610 1.610 1.600 1.610 68,500 +0.00(+0.00%)
Mar 24, 2022 1.540 1.610 1.540 1.610 53,562 +0.04(+2.55%)
Mar 23, 2022 1.600 1.600 1.510 1.570 45,200 -0.03(-1.88%)
Mar 22, 2022 1.600 1.610 1.580 1.600 16,262 +0.01(+0.63%)
Mar 21, 2022 1.600 1.610 1.590 1.590 20,215 -0.02(-1.24%)
Mar 18, 2022 1.610 1.620 1.600 1.610 70,029 +0.00(+0.00%)
Mar 17, 2022 1.600 1.620 1.590 1.610 1,443,823 +0.01(+0.63%)
Mar 16, 2022 1.610 1.700 1.560 1.600 61,300 +0.07(+4.58%)
Mar 15, 2022 1.650 1.650 1.530 1.530 68,355 -0.15(-8.93%)
Mar 14, 2022 1.840 1.840 1.580 1.680 179,142 -0.21(-11.11%)
Mar 11, 2022 1.640 1.950 1.630 1.890 200,609 +0.27(+16.67%)
Mar 10, 2022 1.610 1.620 1.590 1.620 74,481 +0.00(+0.00%)
Mar 09, 2022 1.640 1.640 1.600 1.620 54,770 -0.04(-2.41%)
Mar 08, 2022 1.520 1.700 1.470 1.660 512,768 +0.11(+7.10%)
Mar 07, 2022 1.500 1.600 1.500 1.550 438,310 +0.05(+3.33%)
Mar 04, 2022 1.500 1.510 1.490 1.500 64,925 +0.00(+0.00%)
Mar 03, 2022 1.500 1.520 1.500 1.500 47,827 +0.00(+0.00%)
Mar 02, 2022 1.500 1.510 1.500 1.500 1,750 +0.00(+0.00%)
Mar 01, 2022 1.540 1.540 1.500 1.500 82,064 -0.04(-2.60%)
Feb 28, 2022 1.600 1.600 1.510 1.540 93,689 -0.03(-1.91%)
Feb 25, 2022 1.600 1.610 1.570 1.570 18,000 -0.03(-1.88%)
Feb 24, 2022 1.620 1.640 1.590 1.600 12,538 -0.04(-2.44%)
Feb 23, 2022 1.660 1.660 1.630 1.640 12,714 -0.03(-1.80%)
Feb 22, 2022 1.700 1.710 1.670 1.670 7,281 -0.03(-1.76%)
Feb 18, 2022 1.700 0 -0.01(-0.58%)
Feb 17, 2022 1.700 1.720 1.670 1.710 120,759 +0.01(+0.59%)
Feb 16, 2022 1.520 1.750 1.520 1.700 735,297 +0.18(+11.84%)
Feb 15, 2022 1.400 1.530 1.400 1.520 438,235 +0.15(+10.95%)
Feb 14, 2022 1.360 1.380 1.350 1.370 645,815 +0.02(+1.48%)
Feb 11, 2022 1.360 1.370 1.340 1.350 66,421 +0.00(+0.00%)
Feb 10, 2022 1.350 1.350 1.340 1.350 2,500 -0.02(-1.46%)
Feb 09, 2022 1.350 1.370 1.350 1.370 84,220 -0.02(-1.44%)
Feb 08, 2022 1.380 1.400 1.380 1.390 39,700 +0.00(+0.00%)
Feb 07, 2022 1.400 1.400 1.380 1.390 8,408 -0.01(-0.71%)
Feb 04, 2022 1.390 1.400 1.390 1.400 50,200 +0.00(+0.00%)
Feb 03, 2022 1.410 1.400 11,310 +0.00(+0.00%)
Feb 02, 2022 1.390 1.410 1.370 1.400 131,908 +0.03(+2.19%)
Feb 01, 2022 1.300 1.380 1.300 1.370 1,169,760 +0.07(+5.38%)
Jan 31, 2022 1.300 1.300 1.270 1.300 19,000 +0.00(+0.00%)
Jan 28, 2022 1.290 1.300 1.280 1.300 12,900 +0.01(+0.78%)
Jan 27, 2022 1.300 1.300 1.250 1.290 26,435 +0.01(+0.78%)
Jan 26, 2022 1.300 1.310 1.280 1.280 28,511 -0.05(-3.76%)
Jan 25, 2022 1.330 1.330 1.330 1.330 502 -0.02(-1.48%)
Jan 24, 2022 1.380 1.390 1.240 1.350 75,746 -0.07(-4.93%)
Jan 21, 2022 1.410 1.420 1.380 1.420 24,710 -0.01(-0.70%)
Jan 20, 2022 1.430 1.430 1.430 1.430 360 -0.01(-0.69%)
Jan 19, 2022 1.380 1.440 1.370 1.440 389,750 +0.07(+5.11%)
Jan 18, 2022 1.390 1.390 1.370 1.370 11,600 -0.03(-2.14%)
Jan 17, 2022 1.410 1.410 1.390 1.400 2,842 +0.00(+0.00%)
Jan 14, 2022 1.420 1.440 1.400 1.400 76,140 -0.02(-1.41%)
Jan 13, 2022 1.400 1.420 1.400 1.420 125,324 +0.06(+4.41%)
Jan 12, 2022 1.300 1.360 1.300 1.360 43,820 +0.08(+6.25%)
Jan 11, 2022 1.300 1.300 1.270 1.280 559,423 -0.01(-0.78%)
Jan 10, 2022 1.280 1.290 1.280 1.290 39,320 +0.01(+0.78%)
Jan 07, 2022 1.320 1.320 1.280 1.280 15,360 +0.01(+0.79%)
Jan 06, 2022 1.280 1.280 1.260 1.270 17,600 -0.01(-0.78%)
Jan 05, 2022 1.280 1.280 1.260 1.280 864,502 +0.03(+2.40%)
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.