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

Asante Gold Corp (CSE: ASE )

1.280 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
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%)
May 01, 2017 0.1600 0.1600 0.1400 0.1400 52,000 -0.01(-6.67%)
Apr 28, 2017 0.1600 0.1600 0.1400 0.1500 5,500 +0.00(+0.00%)
Apr 27, 2017 0.1600 0.1600 0.1500 0.1500 1,500 +0.00(+0.00%)
Apr 26, 2017 0.1600 0.1600 0.1500 0.1500 54,500 -0.01(-6.25%)
Apr 25, 2017 0.1600 0.1600 0.1350 0.1600 44,500 +0.00(+0.00%)
Apr 24, 2017 0.1450 0.1600 0.1450 0.1600 23,750 +0.02(+10.34%)
Apr 21, 2017 0.1450 0.1450 0.1450 0.1450 2,500 +0.01(+7.41%)
Apr 20, 2017 0.1200 0.1350 0.1200 0.1350 10,500 +0.02(+12.50%)
Apr 19, 2017 0.1100 0.1250 0.1100 0.1200 42,500 -0.04(-22.58%)
Apr 18, 2017 0.1550 0.1550 0.1550 0.1550 500 +0.01(+3.33%)
Apr 17, 2017 0.1600 0.1600 0.1500 0.1500 12,500 -0.01(-6.25%)
Apr 13, 2017 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Apr 12, 2017 0.1700 0.1700 0.1600 0.1700 7,000 -0.01(-5.56%)
Apr 11, 2017 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Apr 10, 2017 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Apr 07, 2017 0.1800 0.1800 0.1800 0.1800 500 +0.01(+5.88%)
Apr 06, 2017 0.1800 0.1800 0.1700 0.1700 10,500 -0.01(-5.56%)
Apr 05, 2017 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Apr 04, 2017 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Apr 03, 2017 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Mar 31, 2017 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Mar 30, 2017 0.1800 0.1800 0.1800 0.1800 500 +0.02(+16.13%)
Mar 29, 2017 0.1600 0.1600 0.1550 0.1550 5,500 -0.01(-3.13%)
Mar 28, 2017 0.1800 0.1800 0.1600 0.1600 4,500 +0.00(+0.00%)
Mar 27, 2017 0.1800 0.1800 0.1600 0.1600 11,500 -0.02(-11.11%)
Mar 24, 2017 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Mar 23, 2017 0.1800 0.1800 0.1600 0.1800 10,500 +0.00(+0.00%)
Mar 22, 2017 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Mar 21, 2017 0.1800 0.1800 0.1800 0.1800 1,000 +0.01(+5.88%)
Mar 20, 2017 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Mar 17, 2017 0.1700 0.1700 0.1700 0.1700 2,000 +0.00(+0.00%)
Mar 16, 2017 0.1800 0.1800 0.1700 0.1700 12,500 -0.01(-5.56%)
Mar 15, 2017 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Mar 14, 2017 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Mar 13, 2017 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Mar 10, 2017 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Mar 09, 2017 0.1800 0.1800 0.1800 0.1800 1,500 +0.01(+5.88%)
Mar 08, 2017 0.1800 0.1800 0.1700 0.1700 2,000 -0.01(-5.56%)
Mar 07, 2017 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Mar 06, 2017 0.1800 0.1800 0.1800 0.1800 500 +0.01(+5.88%)
Mar 03, 2017 0.1800 0.1800 0.1600 0.1700 42,000 -0.01(-5.56%)
Mar 02, 2017 0.1950 0.1950 0.1800 0.1800 16,500 -0.01(-5.26%)
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.