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

Ascendant Resources Inc (OP: ASDRF )

0.0373 UNCHANGED
Streaming Delayed Price Updated: 1:08 PM EDT, Jun 6, 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 (%)
Sep 27, 2019 0.2615 0.2615 0.2615 0 -0.02(-5.60%)
Sep 26, 2019 0.2650 0.2770 0.2564 0.2770 41,000 +0.01(+2.97%)
Sep 20, 2019 0.2690 0.2690 0.2690 0 -0.03(-9.12%)
Sep 19, 2019 0.2690 0.2960 0.2690 0.2960 35,000 +0.01(+3.82%)
Sep 16, 2019 0.2851 0.2851 0.2851 0 -0.01(-4.23%)
Sep 06, 2019 0.2977 0.2977 0.2977 0 -0.00(-0.73%)
Sep 05, 2019 0.2999 0.2999 0.2999 0.2999 10,001 +0.02(+7.49%)
Sep 03, 2019 0.2790 0.2790 0.2790 0 -0.01(-4.78%)
Aug 28, 2019 0.2930 0.2930 0.2930 0 +0.05(+20.58%)
Aug 19, 2019 0.2430 0.2430 0.2430 0 -0.01(-2.41%)
Aug 15, 2019 0.2490 0.2490 0.2490 0 -0.01(-3.11%)
Aug 14, 2019 0.2570 0.2570 0.2570 0.2570 600 -0.06(-18.13%)
Aug 01, 2019 0.3139 0.3139 0.3139 0 +0.00(+0.00%)
Jul 31, 2019 0.3139 0.3139 0.3139 0.3139 6,400 +0.00(+1.26%)
Jul 23, 2019 0.3100 0.3100 0.3100 0 -0.00(-0.64%)
Jul 22, 2019 0.3190 0.3190 0.3110 0.3120 7,000 +0.02(+7.59%)
Jul 19, 2019 0.2900 0.2900 0.2900 0.2900 1,000 +0.01(+4.69%)
Jul 18, 2019 0.2770 0.2770 0.2770 0.2770 2,500 +0.02(+9.70%)
Jul 16, 2019 0.2525 0.2525 0.2525 0 -0.07(-21.09%)
Jul 05, 2019 0.3200 0.3200 0.3200 0 +0.03(+9.59%)
Jun 27, 2019 0.2920 0.2920 0.2920 0 +0.03(+9.98%)
Jun 14, 2019 0.2655 0.2655 0.2655 0 -0.02(-5.42%)
Jun 03, 2019 0.2807 0.2807 0.2807 0 -0.02(-5.52%)
May 14, 2019 0.2971 0.2971 0.2971 0 -0.00(-0.97%)
May 13, 2019 0.2990 0.3110 0.2990 0.3000 1,600 -0.04(-10.58%)
May 09, 2019 0.3355 0.3355 0.3355 0 -0.01(-2.47%)
May 02, 2019 0.3440 0.3440 0.3440 0 -0.06(-14.00%)
Apr 11, 2019 0.4000 0.4000 0.4000 0 +0.02(+3.90%)
Mar 29, 2019 0.3850 0.3850 0.3850 0 +0.01(+1.85%)
Mar 28, 2019 0.3780 0.3780 0.3780 0.3780 2,000 -0.02(-4.11%)
Mar 20, 2019 0.3942 0.3942 0.3942 0 -0.02(-4.90%)
Mar 15, 2019 0.4145 0.4145 0.4145 0 +0.04(+10.56%)
Mar 07, 2019 0.3749 0.3749 0.3749 0 -0.02(-4.12%)
Mar 06, 2019 0.3910 0.3910 0.3910 0.3910 155 -0.02(-4.17%)
Mar 04, 2019 0.4080 0.4080 0.4080 0 -0.00(-0.24%)
Mar 01, 2019 0.4100 0.4100 0.4090 0.4090 34,500 -0.01(-2.62%)
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%)
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.