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 (%)
Jul 30, 2021 0.3950 0.3950 0.3950 0 -0.01(-1.25%)
Jul 29, 2021 0.3850 0.4000 0.3850 0.4000 102,272 +0.02(+3.90%)
Jul 28, 2021 0.3800 0.3850 0.3800 0.3850 2,501 +0.01(+1.32%)
Jul 27, 2021 0.3850 0.3850 0.3800 0.3800 38,500 +0.00(+0.00%)
Jul 26, 2021 0.4000 0.4000 0.3800 0.3800 373,312 -0.02(-5.00%)
Jul 23, 2021 0.4000 0.4050 0.4000 0.4000 529,000 +0.00(+0.00%)
Jul 22, 2021 0.3750 0.4050 0.3750 0.4000 259,200 +0.03(+8.11%)
Jul 21, 2021 0.3400 0.3750 0.3400 0.3700 241,607 +0.02(+5.71%)
Jul 20, 2021 0.3600 0.3600 0.3500 0.3500 4,000 -0.01(-1.41%)
Jul 19, 2021 0.3600 0.3600 0.3550 0.3550 6,000 -0.01(-2.74%)
Jul 16, 2021 0.3750 0.3850 0.3650 0.3650 136,250 -0.01(-1.35%)
Jul 15, 2021 0.3850 0.3900 0.3700 0.3700 21,797 -0.02(-3.90%)
Jul 14, 2021 0.3800 0.3950 0.3700 0.3850 392,200 +0.02(+4.05%)
Jul 13, 2021 0.3950 0.3950 0.3700 0.3700 103,100 -0.02(-5.13%)
Jul 12, 2021 0.4000 0.4000 0.3900 0.3900 32,500 -0.03(-7.14%)
Jul 09, 2021 0.3900 0.4200 0.3900 0.4200 85,500 +0.03(+7.69%)
Jul 08, 2021 0.3950 0.4000 0.3900 0.3900 91,000 -0.01(-2.50%)
Jul 07, 2021 0.3850 0.4000 0.3850 0.4000 97,300 +0.03(+6.67%)
Jul 06, 2021 0.3750 0.3900 0.3750 0.3750 53,500 -0.01(-1.32%)
Jul 05, 2021 0.3750 0.3800 0.3750 0.3800 9,160 +0.01(+1.33%)
Jul 02, 2021 0.3700 0.3750 0.3700 0.3750 135,000 +0.01(+2.74%)
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%)
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.