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

Asante Gold Corp (CSE: ASE )

1.290 +0.020 (+1.57%)
Official Closing Price Updated: 3:58 PM EDT, May 24, 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 25, 2018 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Apr 23, 2018 0.0600 0.0600 0.0600 0 +0.01(+33.33%)
Apr 19, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 16, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 13, 2018 0.0600 0.0600 0.0450 0.0450 3,000 -0.01(-25.00%)
Apr 02, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 26, 2018 0.0600 0.0600 0.0600 0 +0.01(+33.33%)
Mar 23, 2018 0.0450 0.0450 0.0450 0.0450 12,000 -0.01(-10.00%)
Mar 21, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Mar 14, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 13, 2018 0.0600 0.0600 0.0500 0.0500 130,000 -0.02(-28.57%)
Mar 12, 2018 0.0550 0.0700 0.0550 0.0700 21,700 +0.00(+0.00%)
Mar 08, 2018 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Mar 02, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 27, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 23, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Feb 22, 2018 0.0600 0.0600 0.0600 0.0600 1,400 +0.00(+0.00%)
Feb 14, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 08, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 06, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Feb 05, 2018 0.0650 0.0650 0.0650 67,000 +0.00(+0.00%)
Feb 02, 2018 0.0650 0.0650 0.0650 0.0650 1,563 +0.00(+0.00%)
Jan 31, 2018 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Jan 29, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 25, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jan 24, 2018 0.0750 0.0750 0.0750 0.0750 40,000 +0.00(+7.14%)
Jan 22, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jan 19, 2018 0.0650 0.0650 0.0650 0.0650 160,000 -0.01(-7.14%)
Jan 15, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jan 08, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 04, 2018 0.0650 0.0650 0.0650 79 +0.01(+8.33%)
Jan 02, 2018 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Dec 28, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Dec 27, 2017 0.0650 0.0700 0.0650 0.0700 70,000 +0.00(+0.00%)
Dec 22, 2017 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Dec 21, 2017 0.0650 0.0650 0.0600 0.0600 171,111 -0.01(-7.69%)
Dec 18, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 15, 2017 0.0650 0.0650 0.0650 0.0650 165,000 +0.00(+0.00%)
Dec 14, 2017 0.0650 0.0650 0.0650 0.0650 6,000 +0.00(+0.00%)
Dec 13, 2017 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Dec 12, 2017 0.0650 0.0650 0.0650 0.0650 160,000 +0.00(+0.00%)
Dec 11, 2017 0.0800 0.0800 0.0600 0.0650 972,000 -0.01(-18.75%)
Dec 08, 2017 0.0750 0.0750 0.0750 0.0800 73,000 +0.01(+14.29%)
Dec 06, 2017 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Dec 05, 2017 0.0700 0.0700 0.0550 0.0550 256,000 -0.02(-21.43%)
Dec 04, 2017 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Dec 01, 2017 0.0700 0.0750 0.0700 0.0750 80,000 -0.01(-6.25%)
Nov 30, 2017 0.0800 0.0800 0.0800 0.0800 60,000 +0.01(+14.29%)
Nov 29, 2017 0.0700 0.0700 0.0700 0.0700 15,000 -0.00(-6.67%)
Nov 28, 2017 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+7.14%)
Nov 27, 2017 0.0600 0.0750 0.0600 0.0700 224,000 +0.01(+16.67%)
Nov 24, 2017 0.0600 0.0600 0.0600 0.0600 1,500 -0.01(-20.00%)
Nov 23, 2017 0.0750 0.0750 0.0750 0.0750 10,000 +0.02(+36.36%)
Nov 22, 2017 0.0550 0.0550 0.0550 0.0550 406,500 -0.02(-21.43%)
Nov 20, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 10, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 09, 2017 0.0750 0.0750 0.0750 0.0750 200,000 +0.00(+7.14%)
Nov 08, 2017 0.0700 0.0700 0.0700 0.0700 10,000 -0.01(-17.65%)
Nov 07, 2017 0.0850 0.0850 0.0850 0.0850 5,000 -0.00(-5.56%)
Nov 06, 2017 0.0850 0.0900 0.0850 0.0900 6,400 +0.01(+20.00%)
Nov 01, 2017 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Oct 31, 2017 0.0850 0.0850 0.0850 0.0850 3,000 +0.00(+0.00%)
Oct 30, 2017 0.0650 0.0850 0.0650 0.0850 4,000 +0.00(+0.00%)
Oct 27, 2017 0.0700 0.0850 0.0650 0.0850 30,500 +0.01(+21.43%)
Oct 25, 2017 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Oct 18, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 04, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 03, 2017 0.0850 0.0850 0.0800 0.0800 37,000 -0.01(-11.11%)
Sep 25, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 22, 2017 0.0950 0.0950 0.0900 0.0900 36,000 -0.01(-10.00%)
Sep 14, 2017 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
Sep 13, 2017 0.1150 0.1150 0.1150 0.1150 500 +0.00(+0.00%)
Sep 12, 2017 0.1150 0.1150 0.1150 0.1150 1,000 -0.00(-4.17%)
Sep 07, 2017 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Sep 06, 2017 0.1300 0.1300 0.1100 0.1100 27,500 -0.02(-15.38%)
Sep 05, 2017 0.1300 0.1300 0.1250 0.1300 12,500 +0.01(+4.00%)
Sep 01, 2017 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Aug 31, 2017 0.1350 0.1350 0.1100 0.1100 6,000 -0.03(-18.52%)
Aug 30, 2017 0.1450 0.1450 0.1350 0.1350 1,500 -0.01(-3.57%)
Aug 29, 2017 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Aug 28, 2017 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Aug 25, 2017 0.1350 0.1400 0.1350 0.1400 2,000 +0.01(+3.70%)
Aug 24, 2017 0.1350 0.1350 0.1350 0.1350 500 +0.00(+0.00%)
Aug 23, 2017 0.1350 0.1350 0.1350 0.1350 500 +0.02(+12.50%)
Aug 22, 2017 0.1350 0.1350 0.1200 0.1200 2,500 -0.02(-11.11%)
Aug 21, 2017 0.1350 0.1350 0.1350 0.1350 500 +0.00(+0.00%)
Aug 18, 2017 0.1350 0.1350 0.1350 0.1350 500 +0.02(+12.50%)
Aug 17, 2017 0.1200 0.1200 0.1200 0.1200 60,000 -0.02(-11.11%)
Aug 16, 2017 0.1200 0.1350 0.0850 0.1350 66,500 +0.01(+8.00%)
Aug 15, 2017 0.1250 0.1250 0.1200 0.1250 114,000 +0.01(+4.17%)
Aug 14, 2017 0.1150 0.1200 0.1050 0.1200 198,500 +0.02(+20.00%)
Aug 11, 2017 0.1150 0.1150 0.1000 0.1000 4,500 -0.01(-9.09%)
Aug 10, 2017 0.1150 0.1150 0.1100 0.1100 1,500 +0.01(+4.76%)
Aug 09, 2017 0.1100 0.1100 0.1050 0.1050 28,579 +0.00(+5.00%)
Aug 08, 2017 0.0800 0.1000 0.0800 0.1000 93,500 +0.03(+42.86%)
Aug 04, 2017 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Aug 03, 2017 0.1000 0.1000 0.0800 0.0800 95,100 -0.02(-20.00%)
Aug 02, 2017 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Aug 01, 2017 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Jul 31, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 28, 2017 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Jul 27, 2017 0.1000 0.1000 0.1000 0.1000 1,421 +0.01(+5.26%)
Jul 26, 2017 0.1000 0.1000 0.0950 0.0950 1,000 -0.01(-5.00%)
Jul 25, 2017 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Jul 24, 2017 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+11.11%)
Jul 21, 2017 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Jul 20, 2017 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Jul 19, 2017 0.0950 0.0950 0.0900 0.0900 4,000 +0.00(+0.00%)
Jul 18, 2017 0.0900 0.0900 0.0900 0.0900 21,000 +0.00(+5.88%)
Jul 17, 2017 0.0850 0.0850 0.0850 0.0850 11,000 -0.00(-5.56%)
Jul 14, 2017 0.0950 0.0950 0.0750 0.0900 36,000 -0.01(-5.26%)
Jul 13, 2017 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Jul 12, 2017 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-5.00%)
Jul 11, 2017 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Jul 07, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jul 06, 2017 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+11.11%)
Jul 04, 2017 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jul 03, 2017 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 30, 2017 0.1000 0.1000 0.0800 0.0800 228,580 -0.02(-20.00%)
Jun 29, 2017 0.1000 0.1000 0.1000 0.1000 58,000 +0.00(+0.00%)
Jun 28, 2017 0.1000 0.1000 0.1000 0.1000 12,000 +0.01(+11.11%)
Jun 26, 2017 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jun 23, 2017 0.0900 0.0900 0.0800 0.0800 13,000 -0.01(-11.11%)
Jun 22, 2017 0.1000 0.1000 0.0900 0.0900 12,500 -0.01(-10.00%)
Jun 21, 2017 0.1100 0.1100 0.1000 0.1000 101,000 -0.01(-9.09%)
Jun 20, 2017 0.1100 0.1100 0.1100 0.1100 880 +0.00(+0.00%)
Jun 19, 2017 0.1150 0.1150 0.1100 0.1100 21,000 -0.01(-4.35%)
Jun 16, 2017 0.1150 0.1150 0.1150 0.1150 1,000 -0.00(-4.17%)
Jun 15, 2017 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
Jun 14, 2017 0.1100 0.1200 0.1100 0.1200 33,000 +0.01(+9.09%)
Jun 13, 2017 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Jun 12, 2017 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+4.76%)
Jun 09, 2017 0.1100 0.1100 0.1050 0.1050 11,000 +0.00(+5.00%)
Jun 08, 2017 0.1100 0.1100 0.1000 0.1000 3,500 +0.00(+0.00%)
Jun 07, 2017 0.1100 0.1100 0.1000 0.1000 87,500 +0.00(+0.00%)
Jun 06, 2017 0.1000 0.1000 0.1000 0.1000 104,500 +0.00(+0.00%)
Jun 05, 2017 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Jun 02, 2017 0.1000 0.1000 0.1000 0.1000 113,000 +0.00(+0.00%)
Jun 01, 2017 0.1050 0.1050 0.1000 0.1000 5,500 -0.01(-9.09%)
May 31, 2017 0.1100 0.1100 0.1000 0.1100 15,000 +0.01(+10.00%)
May 30, 2017 0.1050 0.1100 0.1000 0.1000 452,500 -0.00(-4.76%)
May 29, 2017 0.1050 0.1050 0.1050 0.1050 2,500 +0.00(+5.00%)
May 26, 2017 0.1050 0.1050 0.1000 0.1000 77,500 +0.00(+0.00%)
May 25, 2017 0.1050 0.1050 0.1000 0.1000 40,500 +0.00(+0.00%)
May 24, 2017 0.1100 0.1100 0.1000 0.1000 26,000 -0.01(-9.09%)
May 23, 2017 0.1250 0.1250 0.1100 0.1100 41,500 -0.02(-15.38%)
May 19, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 18, 2017 0.1200 0.1300 0.1000 0.1300 180,500 +0.03(+23.81%)
May 17, 2017 0.1200 0.1200 0.1050 0.1050 41,000 -0.01(-4.55%)
May 16, 2017 0.1000 0.1250 0.1000 0.1100 149,500 +0.01(+10.00%)
May 15, 2017 0.1000 0.1400 0.1000 0.1000 349,750 +0.00(+0.00%)
May 12, 2017 0.1400 0.1400 0.1000 0.1000 80,000 -0.03(-23.08%)
May 11, 2017 0.1400 0.1400 0.1300 0.1300 1,500 -0.01(-7.14%)
May 10, 2017 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
May 09, 2017 0.1300 0.1400 0.1300 0.1400 2,000 +0.00(+0.00%)
May 08, 2017 0.1400 0.1400 0.1400 0.1400 1,500 +0.00(+0.00%)
May 05, 2017 0.1400 0.1400 0.1400 0.1400 500 +0.01(+7.69%)
May 04, 2017 0.1500 0.1500 0.1200 0.1300 121,000 -0.01(-7.14%)
May 03, 2017 0.1550 0.1550 0.1300 0.1400 101,000 +0.00(+0.00%)
May 02, 2017 0.1400 0.1450 0.1400 0.1400 50,000 +0.00(+0.00%)
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.