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

Ascendant Resources Inc (TSX: ASND )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, May 27, 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, 2019 0.3600 0.4000 0.3600 0.4000 39,000 +0.04(+11.11%)
May 30, 2019 0.3600 0.3600 0.3600 0.3600 6,500 +0.00(+0.00%)
May 29, 2019 0.3600 0.3600 0.3600 0.3600 766 +0.00(+0.00%)
May 28, 2019 0.3700 0.3700 0.3600 0.3600 2,500 -0.01(-2.70%)
May 27, 2019 0.3600 0.3700 0.3600 0.3700 5,044 +0.00(+0.00%)
May 24, 2019 0.3900 0.3900 0.3700 0.3700 35,276 -0.02(-5.13%)
May 23, 2019 0.3900 0.3900 0.3900 0.3900 22,100 +0.00(+0.00%)
May 22, 2019 0.3900 0.3900 0.3900 0.3900 16,500 +0.01(+2.63%)
May 21, 2019 0.3800 0.3800 0.3800 0.3800 1,000 -0.01(-2.56%)
May 17, 2019 0.3900 0.3900 0.3900 0 -0.03(-7.14%)
May 16, 2019 0.4200 0.4200 0.4200 0.4200 13,450 +0.01(+2.44%)
May 15, 2019 0.4100 0.4100 0.4100 0.4100 13,300 +0.00(+0.00%)
May 14, 2019 0.4100 0.4100 0.4000 0.4100 47,800 +0.01(+2.50%)
May 13, 2019 0.4400 0.4400 0.3900 0.4000 31,900 -0.04(-9.09%)
May 09, 2019 0.4400 0.4400 0.4400 0 -0.04(-8.33%)
May 08, 2019 0.4700 0.4800 0.4500 0.4800 11,799 +0.00(+0.00%)
May 07, 2019 0.4800 0.4800 0.4800 0.4800 2,500 +0.00(+0.00%)
May 06, 2019 0.5000 0.5000 0.4800 0.4800 9,550 +0.00(+0.00%)
May 03, 2019 0.4800 0.4800 0.4800 0.4800 42,979 -0.01(-2.04%)
May 02, 2019 0.4600 0.4900 0.4500 0.4900 109,000 +0.01(+2.08%)
May 01, 2019 0.4800 0.4800 0.4800 0.4800 6,500 -0.02(-4.00%)
Apr 30, 2019 0.4800 0.5100 0.4800 0.5000 133,215 +0.00(+0.00%)
Apr 25, 2019 0.5000 0.5000 0.5000 0 +0.03(+6.38%)
Apr 24, 2019 0.4700 0.4700 0.4700 0.4700 13,000 -0.02(-4.08%)
Apr 23, 2019 0.5000 0.5100 0.4900 0.4900 2,500 -0.01(-2.00%)
Apr 22, 2019 0.5000 0.5000 0.4700 0.5000 38,260 +0.00(+0.00%)
Apr 18, 2019 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Apr 17, 2019 0.5100 0.5100 0.4900 0.4900 20,000 -0.03(-5.77%)
Apr 15, 2019 0.5200 0.5200 0.5200 0 -0.01(-1.89%)
Apr 12, 2019 0.5200 0.5300 0.5200 0.5300 5,410 +0.00(+0.00%)
Apr 11, 2019 0.5300 0.5300 0.5300 0.5300 500 +0.00(+0.00%)
Apr 10, 2019 0.5300 0.5300 0.5100 0.5300 13,500 +0.01(+1.92%)
Apr 09, 2019 0.5200 0.5200 0.5200 137 +0.00(+0.00%)
Apr 05, 2019 0.5200 0.5200 0.5200 0 -0.01(-1.89%)
Apr 04, 2019 0.5300 0.5300 0.5300 0.5300 500 +0.01(+1.92%)
Apr 02, 2019 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Apr 01, 2019 0.5200 0.5200 0.5200 0.5200 4,800 +0.01(+1.96%)
Mar 29, 2019 0.5000 0.5100 0.5000 0.5100 8,000 +0.01(+2.00%)
Mar 28, 2019 0.5000 0.5000 0.5000 0.5000 8,000 -0.01(-1.96%)
Mar 27, 2019 0.5100 0.5100 0.5100 0.5100 14,000 +0.00(+0.00%)
Mar 26, 2019 0.5000 0.5100 0.4800 0.5100 197,100 +0.00(+0.00%)
Mar 25, 2019 0.5100 0.5100 0.5100 0.5100 10,900 +0.00(+0.00%)
Mar 22, 2019 0.5400 0.5500 0.5100 0.5100 76,700 -0.03(-5.56%)
Mar 21, 2019 0.5800 0.5800 0.5000 0.5400 163,750 -0.04(-6.90%)
Mar 20, 2019 0.5300 0.5800 0.5300 0.5800 26,000 +0.03(+5.45%)
Mar 19, 2019 0.5500 0.5600 0.5100 0.5500 21,719 +0.00(+0.00%)
Mar 18, 2019 0.5400 0.5500 0.5400 0.5500 51,240 +0.00(+0.00%)
Mar 15, 2019 0.5500 0.5500 0.5500 0.5500 49,499 +0.00(+0.00%)
Mar 14, 2019 0.5400 0.5500 0.5400 0.5500 5,500 -0.01(-1.79%)
Mar 13, 2019 0.5600 0.5600 0.5600 0.5600 29,500 +0.00(+0.00%)
Mar 12, 2019 0.5600 0.5600 0.5400 0.5600 44,764 -0.02(-3.45%)
Mar 11, 2019 0.5400 0.5800 0.5400 0.5800 25,000 +0.05(+9.43%)
Mar 08, 2019 0.5300 0.5300 0.5300 0.5300 1,000 +0.02(+3.92%)
Mar 07, 2019 0.5200 0.5200 0.5100 0.5100 23,700 -0.03(-5.56%)
Mar 06, 2019 0.5200 0.5400 0.5100 0.5400 63,155 +0.00(+0.00%)
Mar 05, 2019 0.5400 0.5400 0.5400 0.5400 1,370 +0.00(+0.00%)
Mar 04, 2019 0.5400 0.5400 0.5400 0.5400 30,000 -0.01(-1.82%)
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.