Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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: 9:52 AM EDT, May 29, 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 (%)
Jan 31, 2024 0.0700 0.0700 0.0650 0.0650 47,700 -0.01(-13.33%)
Jan 30, 2024 0.0750 0.0750 0.0750 0.0750 13,000 +0.00(+7.14%)
Jan 29, 2024 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Jan 26, 2024 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Jan 25, 2024 0.0700 0.0700 0.0650 0.0700 239,000 +0.00(+0.00%)
Jan 24, 2024 0.0750 0.0750 0.0700 0.0700 79,000 -0.00(-6.67%)
Jan 23, 2024 0.0750 0.0750 0.0750 0.0750 99,923 +0.00(+0.00%)
Jan 22, 2024 0.0800 0.0800 0.0750 0.0750 146,500 +0.00(+0.00%)
Jan 19, 2024 0.0750 0.0800 0.0750 0.0750 1,539,166 +0.00(+0.00%)
Jan 18, 2024 0.0750 0.0750 0.0750 0.0750 50,000 -0.01(-6.25%)
Jan 17, 2024 0.0800 0.0800 0.0800 0.0800 18,000 +0.01(+6.67%)
Jan 15, 2024 0.0750 0 -0.01(-6.25%)
Jan 12, 2024 0.0850 0.0850 0.0750 0.0800 147,600 +0.00(+0.00%)
Jan 11, 2024 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+0.00%)
Jan 10, 2024 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
Jan 09, 2024 0.0800 0.0800 0.0750 0.0750 16,100 -0.01(-6.25%)
Jan 08, 2024 0.0800 0.0800 0.0800 0.0800 67,500 +0.00(+0.00%)
Jan 05, 2024 0.0800 0.0800 0.0800 0.0800 44,500 -0.01(-5.88%)
Jan 02, 2024 0.0850 100 +0.01(+6.25%)
Dec 29, 2023 0.0800 0 +0.00(+0.00%)
Dec 28, 2023 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Dec 27, 2023 0.0800 0.0800 0.0800 0.0800 65,501 +0.00(+0.00%)
Dec 22, 2023 0.0800 0 -0.01(-5.88%)
Dec 21, 2023 0.0850 0.0850 0.0850 0.0850 1,100 +0.00(+0.00%)
Dec 20, 2023 0.0850 0.0850 0.0850 0.0850 10,000 -0.01(-10.53%)
Dec 19, 2023 0.0950 0.0950 0.0950 0.0950 3,000 +0.01(+11.76%)
Dec 15, 2023 0.0850 0 +0.01(+6.25%)
Dec 14, 2023 0.0900 0.0900 0.0800 0.0800 216,500 -0.01(-11.11%)
Dec 13, 2023 0.0900 0.0900 0.0850 0.0900 106,814 +0.00(+0.00%)
Dec 12, 2023 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
Dec 11, 2023 0.0950 0.0950 0.0950 0.0950 53,000 +0.01(+5.56%)
Dec 08, 2023 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+0.00%)
Dec 07, 2023 0.1000 0.1000 0.0900 0.0900 12,000 -0.01(-10.00%)
Dec 06, 2023 0.0950 0.1050 0.0950 0.1000 3,500 +0.01(+5.26%)
Dec 05, 2023 0.0950 0.0950 0.0950 0.0950 84,722 -0.01(-5.00%)
Dec 04, 2023 0.0950 0.1000 0.0950 0.1000 134,500 +0.01(+5.26%)
Dec 01, 2023 0.0850 0.0950 0.0850 0.0950 20,500 +0.01(+5.56%)
Nov 30, 2023 0.0900 0.0900 0.0850 0.0900 106,885 +0.00(+0.00%)
Nov 29, 2023 0.0950 0.0950 0.0900 0.0900 213,000 -0.01(-5.26%)
Nov 28, 2023 0.0950 0.0950 0.0950 0.0950 45,000 -0.01(-5.00%)
Nov 27, 2023 0.0950 0.1000 0.0950 0.1000 28,800 +0.01(+5.26%)
Nov 24, 2023 0.0950 0.0950 0.0950 0.0950 29,000 +0.00(+0.00%)
Nov 23, 2023 0.0950 0.0950 0.0950 0.0950 4,000 +0.00(+0.00%)
Nov 22, 2023 0.0900 0.0950 0.0850 0.0950 170,600 +0.01(+5.56%)
Nov 20, 2023 0.0900 0 -0.01(-5.26%)
Nov 17, 2023 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+5.56%)
Nov 15, 2023 0.0900 0 +0.00(+0.00%)
Nov 14, 2023 0.0950 0.0950 0.0900 0.0900 19,195 -0.01(-5.26%)
Nov 13, 2023 0.1000 0.1000 0.0950 0.0950 34,000 +0.00(+0.00%)
Nov 10, 2023 0.0950 0.0950 0.0900 0.0950 49,415 +0.00(+0.00%)
Nov 09, 2023 0.0950 0.0950 0.0950 0.0950 30,300 +0.01(+5.56%)
Nov 08, 2023 0.0950 0.0950 0.0900 0.0900 6,125 -0.01(-5.26%)
Nov 07, 2023 0.0950 0.1000 0.0900 0.0950 148,700 -0.01(-5.00%)
Nov 06, 2023 0.1000 0.1000 0.1000 0.1000 22,000 +0.00(+0.00%)
Nov 03, 2023 0.0950 0.1000 0.0950 0.1000 26,155 +0.01(+5.26%)
Nov 02, 2023 0.0950 0.0950 0.0900 0.0950 9,000 +0.00(+0.00%)
Nov 01, 2023 0.1000 0.1000 0.0950 0.0950 8,000 -0.01(-5.00%)
Oct 30, 2023 0.1000 0 +0.01(+5.26%)
Oct 27, 2023 0.0950 0.0950 0.0950 0.0950 12,000 +0.01(+5.56%)
Oct 25, 2023 0.0900 0 +0.01(+12.50%)
Oct 24, 2023 0.0850 0.0850 0.0800 0.0800 58,000 -0.01(-5.88%)
Oct 23, 2023 0.0900 0.0900 0.0850 0.0850 11,000 -0.00(-5.56%)
Oct 20, 2023 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+5.88%)
Oct 19, 2023 0.0850 0.0850 0.0850 0.0850 41,000 -0.00(-5.56%)
Oct 18, 2023 0.0950 0.0950 0.0850 0.0900 158,500 +0.00(+0.00%)
Oct 17, 2023 0.0900 0.0900 0.0900 0.0900 9,000 -0.01(-5.26%)
Oct 11, 2023 0.0950 0 +0.01(+11.76%)
Oct 10, 2023 0.0850 0.0900 0.0800 0.0850 61,003 +0.01(+6.25%)
Oct 06, 2023 0.0800 0 -0.01(-11.11%)
Oct 05, 2023 0.0900 0.0900 0.0900 0.0900 328,884 +0.00(+0.00%)
Oct 04, 2023 0.0900 0.0900 0.0900 0.0900 57,000 -0.01(-5.26%)
Oct 03, 2023 0.0900 0.0950 0.0900 0.0950 70,719 +0.01(+5.56%)
Oct 02, 2023 0.1050 0.1050 0.0850 0.0900 101,278 -0.01(-14.29%)
Sep 29, 2023 0.1050 0.1050 0.1050 0.1050 20,000 +0.00(+5.00%)
Sep 28, 2023 0.1000 0.1000 0.1000 0.1000 27,000 +0.00(+0.00%)
Sep 26, 2023 0.1000 300 +0.00(+0.00%)
Sep 25, 2023 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Sep 22, 2023 0.0950 0.1000 0.0950 0.1000 5,000 +0.01(+11.11%)
Sep 21, 2023 0.0950 0.0950 0.0900 0.0900 86,150 -0.01(-10.00%)
Sep 20, 2023 0.1000 0.1000 0.1000 0.1000 3,500 +0.00(+0.00%)
Sep 19, 2023 0.1050 0.1050 0.1000 0.1000 20,270 +0.00(+0.00%)
Sep 18, 2023 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+11.11%)
Sep 14, 2023 0.0900 0 -0.01(-5.26%)
Sep 13, 2023 0.0950 0.0950 0.0950 0.0950 22,000 -0.01(-5.00%)
Sep 12, 2023 0.1000 0.1000 0.1000 0.1000 40,500 +0.01(+5.26%)
Sep 11, 2023 0.0950 0.1050 0.0900 0.0950 161,525 +0.01(+5.56%)
Sep 08, 2023 0.1100 0.1100 0.0900 0.0900 626,349 -0.02(-18.18%)
Sep 07, 2023 0.1100 0.1100 0.1100 0.1100 500 -0.01(-4.35%)
Sep 06, 2023 0.1100 0.1150 0.1100 0.1150 59,000 +0.01(+9.52%)
Sep 05, 2023 0.1050 0.1050 0.1050 0.1050 22,300 +0.00(+0.00%)
Aug 31, 2023 0.1050 0 +0.00(+0.00%)
Aug 30, 2023 0.1050 0.1050 0.1050 0.1050 36,500 -0.01(-4.55%)
Aug 29, 2023 0.1100 0.1100 0.1050 0.1100 47,000 +0.00(+0.00%)
Aug 25, 2023 0.1100 0 +0.00(+0.00%)
Aug 23, 2023 0.1100 0 +0.00(+0.00%)
Aug 22, 2023 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Aug 21, 2023 0.1100 0.1100 0.1100 0.1100 7,750 +0.00(+0.00%)
Aug 17, 2023 0.1100 0 -0.01(-4.35%)
Aug 16, 2023 0.1150 0.1150 0.1150 0.1150 2,000 +0.01(+4.55%)
Aug 15, 2023 0.1100 0.1100 0.1100 0.1100 4,023 +0.00(+0.00%)
Aug 11, 2023 0.1100 0 +0.00(+0.00%)
Aug 10, 2023 0.1100 0.1100 0.1100 0.1100 227,500 -0.01(-4.35%)
Aug 09, 2023 0.1150 0.1150 0.1150 0.1150 60,215 +0.00(+0.00%)
Aug 08, 2023 0.1150 0.1150 0.1100 0.1150 293,240 +0.01(+4.55%)
Aug 04, 2023 0.1100 0 -0.01(-12.00%)
Aug 03, 2023 0.1350 0.1350 0.1250 0.1250 88,080 -0.01(-7.41%)
Aug 02, 2023 0.1350 0.1400 0.1300 0.1350 249,630 +0.02(+17.39%)
Aug 01, 2023 0.1500 0.1500 0.1150 0.1150 70,900 -0.03(-23.33%)
Jul 31, 2023 0.1450 0.1500 0.1450 0.1500 10,500 +0.01(+3.45%)
Jul 28, 2023 0.1500 0.1500 0.1300 0.1450 109,500 -0.01(-3.33%)
Jul 27, 2023 0.1600 0.1600 0.1500 0.1500 32,010 +0.00(+0.00%)
Jul 26, 2023 0.1700 0.1700 0.1500 0.1500 102,100 -0.02(-14.29%)
Jul 25, 2023 0.1750 0.1750 0.1750 0.1750 4,000 +0.00(+0.00%)
Jul 24, 2023 0.1750 0.1750 0.1750 0.1750 5,000 +0.00(+2.94%)
Jul 20, 2023 0.1700 0 +0.00(+0.00%)
Jul 19, 2023 0.1700 0.1700 0.1700 0.1700 6,500 +0.01(+3.03%)
Jul 18, 2023 0.1700 0.1700 0.1600 0.1650 176,205 -0.01(-5.71%)
Jul 17, 2023 0.1650 0.1750 0.1650 0.1750 305,500 +0.01(+6.06%)
Jul 13, 2023 0.1650 15 +0.00(+0.00%)
Jul 12, 2023 0.1650 0.1650 0.1650 0.1650 23,000 -0.01(-2.94%)
Jul 11, 2023 0.1600 0.1700 0.1600 0.1700 163,000 +0.01(+6.25%)
Jul 10, 2023 0.1600 0.1600 0.1600 0.1600 11,500 -0.01(-3.03%)
Jul 07, 2023 0.1650 0.1650 0.1650 0.1650 16,903 +0.00(+0.00%)
Jul 06, 2023 0.1650 0.1650 0.1650 0.1650 14,000 -0.01(-5.71%)
Jul 05, 2023 0.1700 0.1850 0.1700 0.1750 113,600 +0.01(+9.37%)
Jul 04, 2023 0.1650 0.1650 0.1500 0.1600 25,501 -0.01(-3.03%)
Jun 30, 2023 0.1650 0 -0.01(-2.94%)
Jun 28, 2023 0.1700 0 +0.00(+0.00%)
Jun 27, 2023 0.1700 0.1700 0.1700 0.1700 6,500 +0.00(+0.00%)
Jun 26, 2023 0.1800 0.1800 0.1650 0.1700 40,000 -0.01(-5.56%)
Jun 23, 2023 0.1800 0.1800 0.1800 0.1800 30,000 +0.01(+5.88%)
Jun 22, 2023 0.1700 0.1700 0.1700 0.1700 2,000 +0.00(+0.00%)
Jun 21, 2023 0.1750 0.1750 0.1700 0.1700 8,200 -0.01(-5.56%)
Jun 19, 2023 0.1800 5 +0.00(+0.00%)
Jun 15, 2023 0.1800 0 +0.00(+0.00%)
Jun 14, 2023 0.1850 0.1850 0.1800 0.1800 11,500 -0.01(-2.70%)
Jun 13, 2023 0.1850 0.1850 0.1850 0.1850 6,000 +0.01(+2.78%)
Jun 12, 2023 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Jun 09, 2023 0.1850 0.1850 0.1750 0.1800 48,000 -0.01(-5.26%)
Jun 08, 2023 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Jun 07, 2023 0.1900 0.1900 0.1900 0.1900 21,000 +0.00(+0.00%)
Jun 06, 2023 0.1900 0.1900 0.1900 0.1900 5,007 +0.00(+0.00%)
Jun 05, 2023 0.1900 0.1900 0.1850 0.1900 22,490 +0.00(+0.00%)
Jun 02, 2023 0.1900 0.1900 0.1900 0.1900 4,000 +0.00(+0.00%)
Jun 01, 2023 0.2000 0.2000 0.1900 0.1900 154,500 -0.01(-5.00%)
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%)
Mar 01, 2023 0.2300 0.2300 0.2250 0.2300 20,264 +0.00(+0.00%)
Feb 28, 2023 0.2400 0.2400 0.2300 0.2300 34,737 -0.01(-4.17%)
Feb 27, 2023 0.2400 0.2500 0.2400 0.2400 45,460 +0.01(+4.35%)
Feb 24, 2023 0.2450 0.2450 0.2300 0.2300 53,761 -0.01(-6.12%)
Feb 22, 2023 0.2450 0 -0.01(-3.92%)
Feb 21, 2023 0.2550 0.2550 0.2550 0.2550 14,760 -0.01(-1.92%)
Feb 17, 2023 0.2600 0 -0.01(-1.89%)
Feb 16, 2023 0.2700 0.2750 0.2650 0.2650 19,505 -0.01(-1.85%)
Feb 15, 2023 0.2700 0.2750 0.2650 0.2700 62,000 -0.01(-3.57%)
Feb 14, 2023 0.2800 0.2800 0.2800 0.2800 500 +0.01(+3.70%)
Feb 13, 2023 0.2650 0.2800 0.2600 0.2700 46,594 +0.00(+0.00%)
Feb 10, 2023 0.2600 0.2700 0.2600 0.2700 111,500 +0.01(+3.85%)
Feb 09, 2023 0.2500 0.2650 0.2500 0.2600 80,101 +0.01(+4.00%)
Feb 08, 2023 0.2500 0.2500 0.2500 0.2500 7,500 +0.00(+0.00%)
Feb 07, 2023 0.2450 0.2500 0.2450 0.2500 15,500 +0.00(+0.00%)
Feb 06, 2023 0.2650 0.2650 0.2450 0.2500 60,500 +0.00(+0.00%)
Feb 03, 2023 0.2550 0.2700 0.2500 0.2500 79,000 +0.00(+0.00%)
Feb 02, 2023 0.2550 0.2550 0.2500 0.2500 37,500 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.