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

Ascendant Resources Inc (OP: ASDRF )

0.0456 UNCHANGED
Streaming Delayed Price Updated: 2:39 PM EDT, May 14, 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 28, 2023 0.1563 0.1598 0.1563 0.1565 29,650 -0.00(-0.70%)
Apr 27, 2023 0.1536 0.1600 0.1536 0.1576 103,000 +0.01(+4.44%)
Apr 26, 2023 0.1602 0.1700 0.1456 0.1509 75,001 -0.02(-11.91%)
Apr 24, 2023 0.1713 0 +0.00(+0.29%)
Apr 21, 2023 0.1700 0.1719 0.1587 0.1708 219,356 +0.00(+1.36%)
Apr 20, 2023 0.1785 0.1785 0.1685 0.1685 19,500 -0.01(-5.28%)
Apr 19, 2023 0.1784 0.1784 0.1779 0.1779 427 +0.00(+1.08%)
Apr 17, 2023 0.1760 0 -0.00(-2.60%)
Apr 14, 2023 0.1850 0.1900 0.1807 0.1807 8,000 -0.01(-4.24%)
Apr 13, 2023 0.1800 0.1887 0.1800 0.1887 15,900 +0.01(+4.89%)
Apr 12, 2023 0.1799 0.1800 0.1799 0.1799 7,300 +0.00(+0.33%)
Apr 11, 2023 0.1660 0.1793 0.1660 0.1793 17,100 +0.01(+3.76%)
Apr 10, 2023 0.1578 0.1728 0.1578 0.1728 24,350 +0.01(+5.43%)
Apr 05, 2023 0.1639 0 +0.00(+2.44%)
Apr 03, 2023 0.1600 0 +0.01(+9.97%)
Mar 31, 2023 0.1455 0.1455 0.1455 0.1455 100 +0.00(+1.75%)
Mar 30, 2023 0.1637 0.1637 0.1430 0.1430 17,403 -0.02(-10.74%)
Mar 24, 2023 0.1602 0 +0.00(+0.00%)
Mar 22, 2023 0.1602 0 +0.00(+0.00%)
Mar 21, 2023 0.1637 0.1637 0.1602 0.1602 2,610 -0.01(-4.87%)
Mar 17, 2023 0.1684 0 -0.00(-0.06%)
Mar 16, 2023 0.1685 0.1685 0.1685 0.1685 9,000 +0.02(+12.18%)
Mar 14, 2023 0.1502 0 -0.01(-9.02%)
Mar 10, 2023 0.1651 0 -0.00(-2.88%)
Mar 09, 2023 0.1690 0.1700 0.1690 0.1700 12,000 -0.01(-7.05%)
Mar 07, 2023 0.1829 0 -0.00(-0.97%)
Mar 02, 2023 0.1847 0 +0.01(+8.65%)
Mar 01, 2023 0.1700 0.1700 0.1700 0.1700 100 -0.01(-5.71%)
Feb 27, 2023 0.1803 0 +0.00(+0.17%)
Feb 24, 2023 0.1800 0.1800 0.1800 0.1800 5,000 -0.02(-8.16%)
Feb 17, 2023 0.1960 0 -0.01(-2.58%)
Feb 15, 2023 0.2012 500 -0.01(-3.45%)
Feb 14, 2023 0.2084 0.2114 0.2084 0.2084 610 +0.00(+1.71%)
Feb 13, 2023 0.2000 0.2049 0.1988 0.2049 12,650 +0.00(+2.40%)
Feb 10, 2023 0.1950 0.2001 0.1950 0.2001 22,500 +0.01(+6.72%)
Feb 09, 2023 0.1875 0.1875 0.1875 0.1875 21,000 -0.00(-0.32%)
Jan 30, 2023 0.1881 50 -0.00(-1.93%)
Jan 27, 2023 0.1918 0.1918 0.1918 0.1918 3,000 -0.00(-0.57%)
Jan 26, 2023 0.1929 0.1929 0.1929 0.1929 5,050 -0.01(-3.55%)
Jan 24, 2023 0.2000 0 -0.02(-7.66%)
Jan 23, 2023 0.1975 0.2166 0.1975 0.2166 16,000 +0.02(+9.23%)
Jan 20, 2023 0.1921 0.2000 0.1921 0.1983 74,359 +0.02(+12.80%)
Jan 18, 2023 0.1758 0 -0.02(-12.10%)
Jan 12, 2023 0.2000 0 +0.02(+11.11%)
Jan 09, 2023 0.1800 0 +0.01(+3.03%)
Jan 03, 2023 0.1747 0 -0.01(-4.33%)
Dec 30, 2022 0.1810 0.1826 0.1810 0.1826 10,550 +0.02(+13.35%)
Dec 28, 2022 0.1611 0 +0.00(+1.51%)
Dec 22, 2022 0.1587 0 +0.01(+6.01%)
Dec 14, 2022 0.1497 500 +0.02(+12.22%)
Dec 13, 2022 0.1201 0.1334 0.1117 0.1334 22,000 +0.02(+13.44%)
Dec 12, 2022 0.1280 0.1280 0.1176 0.1176 46,000 -0.01(-9.33%)
Dec 06, 2022 0.1297 0 -0.02(-11.16%)
Dec 05, 2022 0.1503 0.1503 0.1460 0.1460 4,925 +0.00(+2.17%)
Dec 01, 2022 0.1429 0 -0.00(-3.25%)
Nov 30, 2022 0.1477 0.1477 0.1477 0.1477 9,050 +0.04(+40.67%)
Nov 28, 2022 0.1050 0 -0.00(-3.85%)
Nov 23, 2022 0.1092 0 +0.01(+14.95%)
Nov 16, 2022 0.0950 0 -0.00(-1.35%)
Nov 10, 2022 0.0963 3,966 +0.00(+1.58%)
Nov 04, 2022 0.0948 0 +0.01(+12.59%)
Nov 02, 2022 0.0842 0 -0.00(-1.52%)
Oct 31, 2022 0.0855 0 -0.00(-0.12%)
Oct 28, 2022 0.0856 0.0856 0.0856 0.0856 10,000 +0.01(+7.81%)
Oct 27, 2022 0.0796 0.0796 0.0791 0.0794 15,000 -0.01(-15.62%)
Oct 25, 2022 0.0941 0 -0.01(-7.02%)
Oct 14, 2022 0.1012 0 +0.00(+1.81%)
Oct 12, 2022 0.0994 0 -0.01(-6.23%)
Oct 07, 2022 0.1060 0 -0.00(-3.64%)
Sep 26, 2022 0.1100 0 -0.01(-8.33%)
Sep 21, 2022 0.1200 0 +0.00(+0.00%)
Sep 20, 2022 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+1.44%)
Sep 19, 2022 0.1250 0.1250 0.1110 0.1183 21,000 -0.01(-10.45%)
Sep 15, 2022 0.1321 0 +0.00(+1.62%)
Sep 14, 2022 0.1300 0.1300 0.1300 0.1300 5,000 -0.00(-0.23%)
Sep 08, 2022 0.1303 0 -0.01(-6.80%)
Sep 06, 2022 0.1398 0 -0.00(-1.69%)
Sep 02, 2022 0.1362 0.1422 0.1362 0.1422 2,000 +0.01(+6.92%)
Aug 26, 2022 0.1330 0 +0.00(+3.50%)
Aug 22, 2022 0.1285 0 -0.02(-15.29%)
Aug 18, 2022 0.1517 0 +0.02(+11.71%)
Aug 17, 2022 0.1380 0.1380 0.1358 0.1358 4,000 -0.03(-18.19%)
Aug 11, 2022 0.1660 0 +0.02(+13.16%)
Aug 10, 2022 0.1467 0.1467 0.1467 0.1467 406 +0.01(+4.34%)
Aug 05, 2022 0.1406 0 -0.00(-1.19%)
Jul 29, 2022 0.1423 0 +0.01(+5.41%)
Jul 28, 2022 0.1350 0.1350 0.1350 0.1350 2,000 +0.01(+4.81%)
Jul 27, 2022 0.1288 0.1288 0.1288 0.1288 1,000 +0.01(+7.33%)
Jul 26, 2022 0.1200 0.1200 0.1200 0.1200 5,000 -0.02(-14.29%)
Jul 08, 2022 0.1400 0 +0.00(+0.00%)
Jul 06, 2022 0.1400 0 -0.01(-4.76%)
Jul 05, 2022 0.1470 0.1470 0.1470 0.1470 5,000 +0.01(+5.00%)
Jun 13, 2022 0.1400 0 -0.02(-14.95%)
Jun 09, 2022 0.1646 0 -0.00(-0.24%)
Jun 03, 2022 0.1650 0 -0.02(-9.74%)
May 25, 2022 0.1828 0 -0.02(-10.00%)
May 23, 2022 0.2031 0 +0.01(+7.46%)
May 17, 2022 0.1890 0 +0.04(+24.75%)
May 13, 2022 0.1515 0 -0.00(-0.20%)
May 04, 2022 0.1518 0 -0.01(-3.86%)
May 03, 2022 0.1574 0.1579 0.1574 0.1579 127,291 +0.01(+4.78%)
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.