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 (%)
May 31, 2021 0.3100 0.3100 0.2950 0.3050 6,500 +0.01(+1.67%)
May 28, 2021 0.3100 0.3200 0.3000 0.3000 389,114 -0.01(-3.23%)
May 27, 2021 0.3000 0.3150 0.3000 0.3100 155,500 +0.01(+1.64%)
May 26, 2021 0.3000 0.3100 0.2950 0.3050 614,240 +0.01(+1.67%)
May 25, 2021 0.3250 0.3300 0.2950 0.3000 456,570 +0.01(+3.45%)
May 21, 2021 0.2900 0.2900 0.2900 0 +0.05(+20.83%)
May 20, 2021 0.2550 0.2600 0.2400 0.2400 207,845 -0.02(-5.88%)
May 19, 2021 0.2500 0.2550 0.2500 0.2550 140,810 +0.00(+0.00%)
May 18, 2021 0.2600 0.2600 0.2500 0.2550 190,648 -0.01(-1.92%)
May 17, 2021 0.2500 0.2600 0.2500 0.2600 115,775 +0.00(+0.00%)
May 14, 2021 0.2600 0.2600 0.2500 0.2600 481,250 -0.01(-3.70%)
May 13, 2021 0.2700 0.2700 0.2600 0.2700 72,650 +0.01(+1.89%)
May 12, 2021 0.2650 0.2700 0.2600 0.2650 80,153 +0.02(+6.00%)
May 11, 2021 0.2500 0.2600 0.2500 0.2500 370,700 -0.01(-3.85%)
May 10, 2021 0.2550 0.2600 0.2450 0.2600 125,117 +0.01(+4.00%)
May 07, 2021 0.2500 0.2500 0.2400 0.2500 339,000 +0.01(+4.17%)
May 06, 2021 0.2400 0.2550 0.2400 0.2400 958,400 +0.01(+4.35%)
May 05, 2021 0.2400 0.2400 0.2300 0.2300 199,875 -0.01(-4.17%)
May 04, 2021 0.2000 0.2500 0.2000 0.2400 895,030 +0.04(+20.00%)
May 03, 2021 0.1750 0.2000 0.1700 0.2000 890,500 +0.03(+14.29%)
Apr 30, 2021 0.1750 0.1750 0.1700 0.1750 61,500 +0.00(+0.00%)
Apr 29, 2021 0.1750 0.1750 0.1750 0.1750 176,000 +0.00(+2.94%)
Apr 28, 2021 0.1750 0.1750 0.1650 0.1700 419,160 -0.00(-2.86%)
Apr 27, 2021 0.1750 0.1750 0.1700 0.1750 61,657 +0.00(+0.00%)
Apr 26, 2021 0.1700 0.1750 0.1700 0.1750 292,233 +0.00(+0.00%)
Apr 23, 2021 0.1750 0.1750 0.1750 0.1750 130,500 +0.00(+0.00%)
Apr 22, 2021 0.1750 0.1750 0.1700 0.1750 2,500 +0.00(+2.94%)
Apr 21, 2021 0.1600 0.1750 0.1600 0.1700 172,999 +0.01(+6.25%)
Apr 20, 2021 0.1600 0.1600 0.1500 0.1600 15,200 +0.00(+0.00%)
Apr 19, 2021 0.1600 0.1600 0.1600 0.1600 1,000 +0.01(+6.67%)
Apr 16, 2021 0.1500 0.1550 0.1500 0.1500 22,500 +0.00(+0.00%)
Apr 15, 2021 0.1700 0.1700 0.1500 0.1500 172,500 -0.02(-9.09%)
Apr 14, 2021 0.1600 0.1650 0.1600 0.1650 118,000 +0.00(+0.00%)
Apr 13, 2021 0.1700 0.1750 0.1650 0.1650 9,600 -0.01(-2.94%)
Apr 12, 2021 0.1900 0.1900 0.1650 0.1700 95,235 -0.02(-10.53%)
Apr 09, 2021 0.1700 0.1900 0.1650 0.1900 317,000 +0.02(+8.57%)
Apr 08, 2021 0.1600 0.1750 0.1600 0.1750 187,952 +0.01(+6.06%)
Apr 07, 2021 0.1650 0.1800 0.1600 0.1650 289,500 -0.01(-2.94%)
Apr 06, 2021 0.1650 0.1700 0.1650 0.1700 44,000 +0.00(+0.00%)
Apr 05, 2021 0.1850 0.1900 0.1700 0.1700 45,001 -0.00(-2.86%)
Apr 01, 2021 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Mar 31, 2021 0.1700 0.1850 0.1700 0.1800 30,102 +0.01(+9.09%)
Mar 30, 2021 0.1600 0.1650 0.1600 0.1650 73,500 +0.01(+3.13%)
Mar 29, 2021 0.1850 0.1850 0.1600 0.1600 44,000 -0.01(-5.88%)
Mar 26, 2021 0.1700 0.1750 0.1700 0.1700 125,000 +0.00(+0.00%)
Mar 25, 2021 0.1700 0.1800 0.1700 0.1700 103,168 +0.01(+3.03%)
Mar 24, 2021 0.1600 0.1650 0.1600 0.1650 26,500 +0.01(+6.45%)
Mar 23, 2021 0.1500 0.1550 0.1500 0.1550 81,000 +0.01(+3.33%)
Mar 22, 2021 0.1650 0.1650 0.1400 0.1500 294,350 -0.02(-9.09%)
Mar 19, 2021 0.1750 0.1750 0.1600 0.1650 80,500 -0.01(-5.71%)
Mar 18, 2021 0.1900 0.1900 0.1600 0.1750 486,900 -0.03(-12.50%)
Mar 17, 2021 0.2150 0.2150 0.2000 0.2000 26,000 -0.01(-6.98%)
Mar 16, 2021 0.2100 0.2150 0.2100 0.2150 14,500 +0.01(+4.88%)
Mar 15, 2021 0.2300 0.2300 0.2050 0.2050 61,000 -0.02(-6.82%)
Mar 12, 2021 0.2200 0.2200 0.2200 0.2200 22,000 +0.00(+0.00%)
Mar 11, 2021 0.2150 0.2200 0.2100 0.2200 17,000 +0.00(+0.00%)
Mar 10, 2021 0.2350 0.2350 0.2150 0.2200 17,500 -0.01(-2.22%)
Mar 09, 2021 0.2300 0.2300 0.2250 0.2250 41,500 -0.01(-2.17%)
Mar 08, 2021 0.2250 0.2300 0.2150 0.2300 34,240 +0.01(+4.55%)
Mar 05, 2021 0.2350 0.2350 0.2100 0.2200 80,750 -0.01(-4.35%)
Mar 04, 2021 0.2400 0.2450 0.2100 0.2300 283,750 -0.00(-2.13%)
Mar 03, 2021 0.2350 0.2500 0.2300 0.2350 160,000 +0.00(+2.17%)
Mar 02, 2021 0.2300 0.2400 0.2300 0.2300 5,015 +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.