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, 2023 0.2050 0.2050 0.2000 0.2000 18,510 -0.01(-4.76%)
May 30, 2023 0.2100 0.2100 0.2100 0.2100 4,153 +0.00(+0.00%)
May 26, 2023 0.2100 0 +0.00(+0.00%)
May 25, 2023 0.2100 0.2100 0.2100 0.2100 43,000 +0.01(+2.44%)
May 24, 2023 0.2050 0.2050 0.2050 0.2050 2,920 +0.00(+2.50%)
May 23, 2023 0.2000 0.2000 0.2000 0.2000 3,101 +0.00(+0.00%)
May 19, 2023 0.2000 0 -0.00(-2.44%)
May 18, 2023 0.2150 0.2150 0.2050 0.2050 23,500 +0.00(+0.00%)
May 16, 2023 0.2050 460 +0.00(+0.00%)
May 15, 2023 0.2100 0.2100 0.2050 0.2050 22,000 +0.01(+7.89%)
May 12, 2023 0.2000 0.2000 0.1900 0.1900 50,700 -0.02(-9.52%)
May 11, 2023 0.2200 0.2200 0.2000 0.2100 111,516 -0.02(-6.67%)
May 10, 2023 0.2250 0.2250 0.2250 0.2250 58,300 +0.01(+2.27%)
May 09, 2023 0.2100 0.2200 0.2050 0.2200 95,000 -0.01(-2.22%)
May 08, 2023 0.2200 0.2250 0.2200 0.2250 15,956 +0.01(+2.27%)
May 05, 2023 0.2200 0.2200 0.2200 0.2200 3,400 +0.01(+2.33%)
May 04, 2023 0.2150 0.2150 0.2150 0.2150 7,500 -0.01(-2.27%)
May 03, 2023 0.2200 0.2200 0.2150 0.2200 9,455 +0.01(+4.76%)
May 02, 2023 0.2100 0.2100 0.2100 0.2100 29,506 +0.00(+0.00%)
May 01, 2023 0.2100 0.2100 0.2050 0.2100 25,700 +0.00(+0.00%)
Apr 28, 2023 0.2150 0.2150 0.2100 0.2100 12,250 -0.01(-2.33%)
Apr 27, 2023 0.2100 0.2150 0.2100 0.2150 1,628 +0.01(+7.50%)
Apr 26, 2023 0.2150 0.2150 0.1950 0.2000 204,820 -0.02(-9.09%)
Apr 25, 2023 0.2200 0.2200 0.2200 0.2200 5,000 -0.01(-4.35%)
Apr 24, 2023 0.2300 0.2300 0.2300 0.2300 15,100 +0.01(+2.22%)
Apr 21, 2023 0.2300 0.2300 0.2150 0.2250 272,500 -0.01(-2.17%)
Apr 20, 2023 0.2400 0.2400 0.2300 0.2300 107,143 -0.01(-4.17%)
Apr 18, 2023 0.2400 400 +0.00(+0.00%)
Apr 17, 2023 0.2500 0.2500 0.2400 0.2400 1,201,426 -0.01(-2.04%)
Apr 14, 2023 0.2450 0.2450 0.2450 0.2450 3,000 +0.00(+0.00%)
Apr 13, 2023 0.2400 0.2450 0.2400 0.2450 20,000 +0.01(+4.26%)
Apr 12, 2023 0.2400 0.2400 0.2350 0.2350 2,600 +0.00(+2.17%)
Apr 11, 2023 0.2200 0.2300 0.2200 0.2300 16,000 +0.01(+2.22%)
Apr 10, 2023 0.2200 0.2250 0.2200 0.2250 106,744 +0.01(+2.27%)
Apr 06, 2023 0.2200 0 +0.01(+2.33%)
Apr 05, 2023 0.2150 0.2150 0.2150 0.2150 13,000 +0.01(+2.38%)
Apr 04, 2023 0.2050 0.2100 0.2050 0.2100 6,550 +0.00(+0.00%)
Apr 03, 2023 0.2200 0.2200 0.2100 0.2100 5,530 +0.01(+2.44%)
Mar 31, 2023 0.1900 0.2100 0.1900 0.2050 54,400 +0.00(+2.50%)
Mar 30, 2023 0.2100 0.2200 0.1700 0.2000 130,750 -0.01(-6.98%)
Mar 29, 2023 0.2200 0.2200 0.2050 0.2150 46,000 -0.01(-2.27%)
Mar 28, 2023 0.2250 0.2250 0.2200 0.2200 5,097 -0.01(-2.22%)
Mar 24, 2023 0.2250 0 +0.02(+7.14%)
Mar 22, 2023 0.2100 0 -0.01(-2.33%)
Mar 21, 2023 0.2200 0.2200 0.2150 0.2150 15,000 -0.01(-2.27%)
Mar 20, 2023 0.2200 0.2200 0.2150 0.2200 3,701 +0.00(+0.00%)
Mar 16, 2023 0.2200 0 -0.01(-4.35%)
Mar 15, 2023 0.2300 0.2300 0.2300 0.2300 154,055 +0.03(+15.00%)
Mar 14, 2023 0.2400 0.2400 0.2000 0.2000 139,042 -0.02(-11.11%)
Mar 13, 2023 0.2400 0.2400 0.2250 0.2250 19,700 +0.00(+0.00%)
Mar 10, 2023 0.2250 0.2250 0.2250 0.2250 14,500 +0.00(+0.00%)
Mar 09, 2023 0.2300 0.2300 0.2250 0.2250 27,000 -0.01(-2.17%)
Mar 08, 2023 0.2400 0.2400 0.2300 0.2300 6,500 -0.02(-8.00%)
Mar 07, 2023 0.2400 0.2500 0.2400 0.2500 41,064 +0.01(+4.17%)
Mar 03, 2023 0.2400 4 -0.01(-2.04%)
Mar 02, 2023 0.2300 0.2450 0.2250 0.2450 24,004 +0.01(+6.52%)
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.