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

Ascendant Resources Inc (TSX: ASND )

0.0450 +0.0050 (+12.50%)
Streaming Delayed Price Updated: 10:37 AM EDT, Jun 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 (%)
May 31, 2018 1.090 1.100 1.090 1.100 593,027 +0.00(+0.00%)
May 30, 2018 1.110 1.120 1.090 1.100 601,300 -0.02(-1.79%)
May 29, 2018 1.120 1.140 1.040 1.120 152,470 -0.01(-0.88%)
May 28, 2018 1.100 1.130 1.100 1.130 152,013 +0.03(+2.73%)
May 25, 2018 1.130 1.130 1.080 1.100 47,300 -0.03(-2.65%)
May 24, 2018 1.130 1.140 1.120 1.130 200,700 +0.00(+0.00%)
May 23, 2018 1.110 1.140 1.110 1.130 196,645 +0.06(+5.61%)
May 22, 2018 1.140 1.140 1.070 1.070 134,700 -0.08(-6.96%)
May 18, 2018 1.150 1.150 1.150 0 +0.06(+5.50%)
May 17, 2018 1.070 1.100 1.070 1.090 98,000 +0.02(+1.87%)
May 16, 2018 1.050 1.090 1.050 1.070 104,403 +0.02(+1.90%)
May 15, 2018 1.030 1.060 1.030 1.050 221,200 +0.02(+1.94%)
May 14, 2018 1.050 1.050 1.030 1.030 93,750 -0.02(-1.90%)
May 11, 2018 1.040 1.060 1.030 1.050 45,330 +0.02(+1.94%)
May 10, 2018 1.040 1.060 1.000 1.030 338,600 +0.06(+6.19%)
May 09, 2018 0.9700 0.9800 0.9700 0.9700 14,200 +0.02(+2.11%)
May 08, 2018 0.9600 0.9600 0.9500 0.9500 4,950 +0.02(+2.15%)
May 07, 2018 0.9600 0.9600 0.9300 0.9300 13,040 -0.02(-2.11%)
May 03, 2018 0.9500 0.9500 0.9500 0 -0.02(-2.06%)
May 02, 2018 0.9700 0.9700 0.9400 0.9700 12,300 +0.05(+5.43%)
May 01, 2018 0.9600 0.9700 0.9100 0.9200 59,920 -0.06(-6.12%)
Apr 30, 2018 0.9900 0.9900 0.9600 0.9800 22,000 +0.00(+0.00%)
Apr 27, 2018 0.9900 0.9900 0.9800 0.9800 57,000 -0.01(-1.01%)
Apr 26, 2018 0.9800 0.9900 0.9800 0.9900 19,000 +0.02(+2.06%)
Apr 25, 2018 1.050 1.050 0.9500 0.9700 139,700 -0.08(-7.62%)
Apr 24, 2018 1.060 1.070 1.050 1.050 46,200 -0.01(-0.94%)
Apr 23, 2018 1.030 1.080 1.020 1.060 84,337 +0.02(+1.92%)
Apr 20, 2018 1.000 1.040 0.9900 1.040 100,147 +0.05(+5.05%)
Apr 19, 2018 0.9500 0.9900 0.9300 0.9900 62,533 +0.01(+1.02%)
Apr 18, 2018 0.9900 1.020 0.9600 0.9800 143,300 -0.01(-1.01%)
Apr 17, 2018 0.9600 0.9900 0.9600 0.9900 36,300 +0.06(+6.45%)
Apr 16, 2018 1.020 1.020 0.9300 0.9300 20,800 -0.07(-7.00%)
Apr 13, 2018 1.020 1.020 1.020 1.000 11,700 -0.04(-3.85%)
Apr 12, 2018 1.040 1.040 1.040 1.040 1,000 -0.01(-0.95%)
Apr 11, 2018 1.060 1.060 1.050 1.050 14,750 +0.01(+0.96%)
Apr 10, 2018 1.100 1.100 1.030 1.040 103,773 +0.06(+6.12%)
Apr 09, 2018 0.9900 0.9900 0.9800 0.9800 7,000 -0.01(-1.01%)
Apr 06, 2018 0.9700 0.9900 0.9300 0.9900 3,700 -0.01(-1.00%)
Apr 05, 2018 0.9700 1.000 0.9700 1.000 38,100 +0.06(+6.38%)
Apr 04, 2018 0.9400 0.9400 0.9400 0.9400 3,500 -0.05(-5.05%)
Apr 03, 2018 1.020 1.020 0.9900 0.9900 9,900 -0.01(-1.00%)
Apr 02, 2018 0.9400 1.000 0.9100 1.000 52,806 +0.04(+4.17%)
Mar 29, 2018 0.9600 0.9600 0.9600 0 +0.02(+2.13%)
Mar 28, 2018 0.9800 0.9800 0.9400 0.9400 16,250 +0.02(+2.17%)
Mar 27, 2018 0.9800 0.9800 0.9100 0.9200 79,000 -0.08(-8.00%)
Mar 26, 2018 0.9900 1.000 0.9400 1.000 98,600 +0.09(+9.89%)
Mar 23, 2018 1.050 1.050 0.9100 0.9100 147,560 -0.14(-13.33%)
Mar 22, 2018 1.100 1.100 1.050 1.050 62,500 -0.04(-3.67%)
Mar 21, 2018 1.090 1.090 1.050 1.090 36,535 -0.01(-0.91%)
Mar 20, 2018 1.080 1.100 1.050 1.100 23,060 -0.03(-2.65%)
Mar 19, 2018 1.120 1.130 1.090 1.130 31,850 +0.02(+1.80%)
Mar 16, 2018 1.140 1.150 1.110 1.110 66,200 -0.05(-4.31%)
Mar 15, 2018 1.150 1.160 1.130 1.160 21,900 +0.06(+5.45%)
Mar 14, 2018 1.140 1.170 1.100 1.100 137,500 -0.08(-6.78%)
Mar 13, 2018 1.100 1.180 1.100 1.180 121,308 +0.06(+5.36%)
Mar 12, 2018 1.110 1.120 1.070 1.120 58,800 +0.00(+0.00%)
Mar 09, 2018 1.080 1.120 1.080 1.120 52,520 +0.04(+3.70%)
Mar 08, 2018 1.120 1.130 1.040 1.080 67,600 -0.08(-6.90%)
Mar 07, 2018 1.110 1.160 1.100 1.160 55,713 +0.02(+1.75%)
Mar 06, 2018 1.090 1.140 1.080 1.140 55,600 +0.06(+5.56%)
Mar 05, 2018 1.090 1.090 1.080 1.080 37,800 -0.02(-1.82%)
Mar 02, 2018 1.110 1.130 1.110 1.100 71,763 +0.00(+0.00%)
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.