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

Ascendant Resources Inc (TSX: ASND )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 2:41 PM EDT, May 31, 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 (%)
Nov 30, 2020 0.0900 0.0900 0.0900 0.0900 18,000 +0.00(+0.00%)
Nov 27, 2020 0.0950 0.0950 0.0900 0.0900 11,000 -0.01(-5.26%)
Nov 26, 2020 0.0950 0.0950 0.0950 0.0950 250,100 +0.00(+0.00%)
Nov 25, 2020 0.0950 0.0950 0.0950 0.0950 149,800 +0.01(+5.56%)
Nov 24, 2020 0.1000 0.1000 0.0900 0.0900 185,067 -0.01(-10.00%)
Nov 23, 2020 0.0900 0.1000 0.0900 0.1000 312,945 +0.01(+17.65%)
Nov 20, 2020 0.0900 0.0900 0.0850 0.0850 12 -0.01(-10.53%)
Nov 19, 2020 0.0950 0.0950 0.0950 0.0950 44,000 +0.00(+0.00%)
Nov 18, 2020 0.1000 0.1000 0.0950 0.0950 53,500 +0.00(+0.00%)
Nov 17, 2020 0.0950 0.1000 0.0900 0.0950 81,000 +0.00(+0.00%)
Nov 16, 2020 0.0950 0.0950 0.0950 0.0950 47,000 -0.01(-5.00%)
Nov 13, 2020 0.1050 0.1050 0.1000 0.1000 16 +0.00(+0.00%)
Nov 12, 2020 0.1000 0.1000 0.1000 0.1000 31,510 +0.01(+5.26%)
Nov 11, 2020 0.0950 0.0950 0.0950 0.0950 21,000 +0.00(+0.00%)
Nov 10, 2020 0.0900 0.0950 0.0900 0.0950 25,000 +0.00(+0.00%)
Nov 09, 2020 0.0950 0.0950 0.0950 0.0950 86,000 +0.01(+5.56%)
Nov 06, 2020 0.0900 0.0900 0.0900 0.0900 1 +0.00(+0.00%)
Nov 05, 2020 0.0900 0.0900 0.0900 0.0900 35,000 -0.01(-5.26%)
Nov 03, 2020 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Nov 02, 2020 0.0850 0.0850 0.0800 0.0800 12,000 -0.01(-5.88%)
Oct 30, 2020 0.0850 0.0850 0.0850 0.0850 1 +0.00(+0.00%)
Oct 28, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Oct 27, 2020 0.0950 0.0950 0.0900 0.0900 1,640 -0.01(-5.26%)
Oct 26, 2020 0.0950 0.0950 0.0950 0.0950 443 +0.01(+5.56%)
Oct 23, 2020 0.0950 0.0950 0.0900 0.0900 4 +0.00(+0.00%)
Oct 22, 2020 0.0900 0.0900 0.0900 0.0900 480 +0.00(+0.00%)
Oct 21, 2020 0.0900 0.0900 0.0850 0.0900 1,095 +0.00(+0.00%)
Oct 19, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Oct 16, 2020 0.0950 0.0950 0.0950 0.0950 41 +0.00(+0.00%)
Oct 15, 2020 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Oct 14, 2020 0.0900 0.0950 0.0850 0.0950 977 +0.01(+5.56%)
Oct 13, 2020 0.0900 0.0900 0.0900 0.0900 10 +0.00(+0.00%)
Oct 09, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 08, 2020 0.0900 0.0900 0.0900 0.0900 140 +0.00(+0.00%)
Oct 07, 2020 0.0900 0.0900 0.0900 0.0900 50 +0.00(+5.88%)
Oct 06, 2020 0.0900 0.0900 0.0850 0.0850 6,500 -0.00(-5.56%)
Oct 05, 2020 0.0900 0.0900 0.0900 0.0900 150 +0.00(+0.00%)
Oct 02, 2020 0.0900 0.0900 0.0800 0.0900 9 +0.00(+0.00%)
Oct 01, 2020 0.0900 0.0900 0.0900 0.0900 11 +0.00(+0.00%)
Sep 30, 2020 0.0900 0.0900 0.0900 0.0900 860 +0.00(+0.00%)
Sep 29, 2020 0.0850 0.0900 0.0850 0.0900 232 +0.00(+5.88%)
Sep 28, 2020 0.0900 0.0900 0.0850 0.0850 80 -0.00(-5.56%)
Sep 25, 2020 0.0900 0.0900 0.0900 0.0900 1 +0.00(+0.00%)
Sep 24, 2020 0.0850 0.0900 0.0850 0.0900 210 +0.00(+0.00%)
Sep 23, 2020 0.0950 0.0950 0.0800 0.0900 2,582 -0.01(-5.26%)
Sep 22, 2020 0.0950 0.0950 0.0950 0.0950 9,500 +0.00(+0.00%)
Sep 21, 2020 0.1000 0.1000 0.0950 0.0950 3,995 -0.01(-5.00%)
Sep 18, 2020 0.1050 0.1050 0.1000 0.1000 7 -0.00(-4.76%)
Sep 17, 2020 0.1050 0.1100 0.1050 0.1050 17,000 -0.01(-4.55%)
Sep 16, 2020 0.1100 0.1100 0.1100 0.1100 20 +0.00(+0.00%)
Sep 14, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 11, 2020 0.1100 0.1100 0.1100 0.1100 450 -0.01(-4.35%)
Sep 10, 2020 0.1150 0.1150 0.1100 0.1150 480 +0.00(+0.00%)
Sep 09, 2020 0.1200 0.1200 0.1150 0.1150 315 -0.00(-4.17%)
Sep 08, 2020 0.1200 0.1250 0.1200 0.1200 630 +0.00(+0.00%)
Sep 04, 2020 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Sep 03, 2020 0.1150 0.1150 0.1100 0.1100 75 +0.00(+0.00%)
Sep 02, 2020 0.1150 0.1200 0.1100 0.1100 3,993 +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.