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 UNCHANGED
Streaming Delayed Price Updated: 12:51 PM EDT, Jun 7, 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 (%)
Feb 28, 2020 0.2400 0.2400 0.2100 0.2400 64,500 +0.00(+0.00%)
Feb 27, 2020 0.2500 0.2500 0.2400 0.2400 14,800 -0.01(-4.00%)
Feb 26, 2020 0.2600 0.2600 0.2500 0.2500 6,000 -0.01(-3.85%)
Feb 25, 2020 0.2900 0.2900 0.2600 0.2600 8,500 -0.03(-10.34%)
Feb 24, 2020 0.2900 0.2900 0.2900 0.2900 1,000 -0.01(-3.33%)
Feb 21, 2020 0.3000 0.3000 0.3000 0.3000 2,000 -0.02(-6.25%)
Feb 20, 2020 0.3200 0.3200 0.3000 0.3200 10,500 +0.00(+0.00%)
Feb 19, 2020 0.3200 0.3200 0.2900 0.3200 11,166 +0.04(+14.29%)
Feb 18, 2020 0.2800 0.2800 0.2800 0.2800 8,800 +0.00(+0.00%)
Feb 14, 2020 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 13, 2020 0.2800 0.2800 0.2800 0.2800 1,610 +0.00(+0.00%)
Feb 12, 2020 0.2800 0.2800 0.2800 0.2800 10,500 -0.01(-3.45%)
Feb 11, 2020 0.2900 0.2900 0.2900 0.2900 5,000 +0.00(+0.00%)
Feb 10, 2020 0.3000 0.3000 0.2900 0.2900 4,500 -0.01(-3.33%)
Feb 07, 2020 0.3200 0.3200 0.2900 0.3000 33,450 -0.02(-6.25%)
Feb 06, 2020 0.3000 0.3200 0.2900 0.3200 9,000 +0.02(+6.67%)
Feb 05, 2020 0.3000 0.3000 0.2900 0.3000 12,500 +0.02(+7.14%)
Feb 04, 2020 0.3000 0.3000 0.2800 0.2800 30,500 -0.02(-6.67%)
Feb 03, 2020 0.3400 0.3400 0.3000 0.3000 7,300 -0.05(-14.29%)
Jan 31, 2020 0.3500 0.3500 0.3500 0.3500 10,499 -0.01(-2.78%)
Jan 29, 2020 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jan 28, 2020 0.3400 0.3600 0.3400 0.3600 40,050 +0.00(+0.00%)
Jan 27, 2020 0.3100 0.3600 0.3100 0.3600 18,500 +0.05(+16.13%)
Jan 24, 2020 0.3000 0.3300 0.3000 0.3100 13,000 +0.01(+3.33%)
Jan 23, 2020 0.3100 0.3100 0.3000 0.3000 5,500 -0.01(-3.23%)
Jan 22, 2020 0.3200 0.3300 0.3000 0.3100 45,205 -0.02(-6.06%)
Jan 21, 2020 0.3300 0.3300 0.3300 0.3300 2,000 +0.00(+0.00%)
Jan 20, 2020 0.3600 0.3600 0.3300 0.3300 60,650 -0.03(-8.33%)
Jan 17, 2020 0.3700 0.3700 0.3600 0.3600 25,764 -0.01(-2.70%)
Jan 16, 2020 0.3900 0.3900 0.3700 0.3700 38,990 -0.03(-7.50%)
Jan 15, 2020 0.3900 0.4000 0.3900 0.4000 9,500 +0.01(+2.56%)
Jan 14, 2020 0.3900 0.3900 0.3800 0.3900 13,690 -0.01(-2.50%)
Jan 13, 2020 0.4000 0.4000 0.4000 0.4000 4,078 -0.01(-2.44%)
Jan 10, 2020 0.3900 0.4100 0.3900 0.4100 60,000 +0.02(+5.13%)
Jan 09, 2020 0.3900 0.3900 0.3800 0.3900 20,618 +0.01(+2.63%)
Jan 08, 2020 0.3800 0.3800 0.3700 0.3800 20,025 -0.02(-5.00%)
Jan 07, 2020 0.4000 0.4100 0.3900 0.4000 93,094 +0.02(+5.26%)
Jan 06, 2020 0.3400 0.3800 0.3400 0.3800 172,700 +0.05(+15.15%)
Jan 03, 2020 0.3300 0.3400 0.3300 0.3300 21,661 +0.01(+3.13%)
Jan 02, 2020 0.3300 0.3400 0.3200 0.3200 56,212 +0.00(+0.00%)
Dec 31, 2019 0.3200 0.3200 0.3200 0 +0.04(+14.29%)
Dec 30, 2019 0.2600 0.2800 0.2600 0.2800 17,000 +0.03(+12.00%)
Dec 27, 2019 0.2500 0.2500 0.2500 0.2500 8,500 +0.00(+0.00%)
Dec 24, 2019 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Dec 23, 2019 0.2800 0.2800 0.2600 0.2600 28,657 -0.01(-3.70%)
Dec 20, 2019 0.2700 0.2800 0.2700 0.2700 97,047 +0.02(+8.00%)
Dec 19, 2019 0.2500 0.2700 0.2500 0.2500 19,000 +0.01(+4.17%)
Dec 18, 2019 0.2200 0.2400 0.2200 0.2400 14,267 +0.02(+9.09%)
Dec 17, 2019 0.2200 0.2300 0.2200 0.2200 21,500 +0.00(+0.00%)
Dec 16, 2019 0.2200 0.2200 0.2200 0.2200 28,328 -0.01(-4.35%)
Dec 13, 2019 0.2100 0.2300 0.2100 0.2300 2,500 +0.02(+9.52%)
Dec 12, 2019 0.2100 0.2200 0.2100 0.2100 119,500 +0.00(+0.00%)
Dec 11, 2019 0.2200 0.2200 0.2000 0.2100 98,750 -0.01(-4.55%)
Dec 10, 2019 0.2200 0.2200 0.2200 0.2200 18,500 +0.00(+0.00%)
Dec 04, 2019 0.2200 0.2200 0.2200 0 +0.03(+15.79%)
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.