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 (%)
Jun 30, 2021 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Jun 29, 2021 0.3700 0.3700 0.3650 0.3650 22,000 -0.01(-1.35%)
Jun 28, 2021 0.3800 0.3800 0.3700 0.3700 697,100 -0.01(-2.63%)
Jun 25, 2021 0.3850 0.3850 0.3800 0.3800 43,600 +0.01(+1.33%)
Jun 24, 2021 0.3800 0.3800 0.3700 0.3750 111,000 +0.00(+0.00%)
Jun 23, 2021 0.3850 0.3850 0.3700 0.3750 29,400 -0.01(-2.60%)
Jun 22, 2021 0.3850 0.3850 0.3850 0.3850 4,600 +0.00(+0.00%)
Jun 21, 2021 0.3900 0.3900 0.3850 0.3850 9,800 +0.01(+2.67%)
Jun 18, 2021 0.3850 0.3900 0.3750 0.3750 23,500 -0.01(-1.32%)
Jun 17, 2021 0.3950 0.3950 0.3700 0.3800 218,500 -0.03(-8.43%)
Jun 16, 2021 0.4250 0.4250 0.4150 0.4150 31,655 -0.01(-1.19%)
Jun 15, 2021 0.4100 0.4200 0.4100 0.4200 294,500 +0.01(+2.44%)
Jun 14, 2021 0.4000 0.4350 0.4000 0.4100 60,999 -0.01(-2.38%)
Jun 11, 2021 0.3900 0.4400 0.3700 0.4200 178,400 +0.03(+7.69%)
Jun 10, 2021 0.3900 0.3950 0.3900 0.3900 65,480 +0.02(+5.41%)
Jun 09, 2021 0.3700 0.3700 0.3500 0.3700 347,000 -0.01(-1.33%)
Jun 08, 2021 0.4000 0.4000 0.3750 0.3750 32,160 -0.03(-8.54%)
Jun 07, 2021 0.4200 0.4300 0.4050 0.4100 91,300 -0.01(-1.20%)
Jun 04, 2021 0.3300 0.5300 0.3300 0.4150 364,505 +0.09(+29.69%)
Jun 03, 2021 0.3000 0.3300 0.3000 0.3200 333,105 +0.02(+6.67%)
Jun 02, 2021 0.2950 0.3050 0.2950 0.3000 343,500 +0.01(+1.69%)
Jun 01, 2021 0.2950 0.2950 0.2950 0.2950 1,000 +0.00(+0.00%)
May 31, 2021 0.2900 0.3000 0.2900 0.2950 321,625 +0.01(+3.51%)
May 28, 2021 0.2900 0.2950 0.2850 0.2850 513,000 +0.00(+1.79%)
May 27, 2021 0.2750 0.2850 0.2750 0.2800 168,300 +0.02(+7.69%)
May 26, 2021 0.2750 0.2750 0.2600 0.2600 6,000 -0.02(-5.45%)
May 25, 2021 0.2750 0.2750 0.2750 0.2750 35,500 +0.01(+1.85%)
May 21, 2021 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
May 20, 2021 0.2650 0.2900 0.2650 0.2750 191,219 +0.02(+5.77%)
May 19, 2021 0.2400 0.2600 0.2400 0.2600 182,085 +0.02(+8.33%)
May 18, 2021 0.2500 0.2500 0.2400 0.2400 2,500 +0.01(+2.13%)
May 17, 2021 0.2450 0.2450 0.2350 0.2350 30,600 -0.02(-6.00%)
May 14, 2021 0.2400 0.2500 0.2400 0.2500 220,500 +0.01(+4.17%)
May 13, 2021 0.2350 0.2400 0.2300 0.2400 17,500 +0.01(+4.35%)
May 12, 2021 0.1900 0.2300 0.1900 0.2300 200,348 +0.06(+35.29%)
May 11, 2021 0.1700 0.1700 0.1700 0.1700 72,652 -0.02(-10.53%)
May 10, 2021 0.1800 0.1900 0.1800 0.1900 6,500 +0.02(+11.76%)
May 07, 2021 0.1700 0.1750 0.1600 0.1700 90,300 -0.02(-12.82%)
May 06, 2021 0.1800 0.2000 0.1750 0.1950 134,500 +0.05(+34.48%)
May 05, 2021 0.2050 0.2050 0.1250 0.1450 123,000 -0.10(-39.58%)
Apr 30, 2021 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 29, 2021 0.2400 0.2400 0.2400 0.2400 53,500 -0.01(-4.00%)
Apr 28, 2021 0.2550 0.2600 0.2500 0.2500 74,219 +0.00(+0.00%)
Apr 27, 2021 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Apr 26, 2021 0.2350 0.2700 0.2350 0.2500 64,650 -0.02(-7.41%)
Apr 23, 2021 0.2350 0.2700 0.2350 0.2700 693,000 +0.07(+31.71%)
Apr 22, 2021 0.2400 0.2400 0.2050 0.2050 16,000 -0.04(-14.58%)
Apr 20, 2021 0.2400 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Apr 19, 2021 0.1800 0.2500 0.1800 0.2500 138,000 +0.05(+25.00%)
Apr 16, 2021 0.2350 0.2350 0.2000 0.2000 48,700 -0.03(-14.89%)
Apr 13, 2021 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Apr 07, 2021 0.2350 0.2350 0.2350 0 +0.03(+17.50%)
Apr 06, 2021 0.2500 0.2500 0.2000 0.2000 26,000 -0.08(-27.27%)
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.