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 )

0.0450 -0.0050 (-10.00%)
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 (%)
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 12,500 -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%)
Feb 01, 2023 0.2550 0.2550 0.2500 0.2500 11,000 +0.00(+0.00%)
Jan 31, 2023 0.2500 0.2500 0.2500 0.2500 19,008 +0.00(+0.00%)
Jan 27, 2023 0.2500 17 +0.00(+0.00%)
Jan 26, 2023 0.2650 0.2650 0.2500 0.2500 121,000 -0.01(-3.85%)
Jan 25, 2023 0.2600 0.2800 0.2575 0.2600 206,100 -0.02(-5.45%)
Jan 24, 2023 0.2900 0.2900 0.2700 0.2750 88,965 -0.02(-6.78%)
Jan 23, 2023 0.2700 0.2950 0.2700 0.2950 106,675 +0.02(+9.26%)
Jan 20, 2023 0.2650 0.2700 0.2500 0.2700 107,267 +0.01(+3.85%)
Jan 19, 2023 0.2350 0.2600 0.2350 0.2600 88,555 +0.02(+8.33%)
Jan 18, 2023 0.2400 0.2400 0.2400 0.2400 6,306 +0.01(+2.13%)
Jan 17, 2023 0.2350 0.2350 0.2350 0.2350 1,671 -0.01(-2.08%)
Jan 16, 2023 0.2350 0.2400 0.2350 0.2400 3,501 +0.01(+4.35%)
Jan 13, 2023 0.2450 0.2450 0.2300 0.2300 45,000 -0.01(-6.12%)
Jan 12, 2023 0.2500 0.2600 0.2450 0.2450 102,153 +0.00(+0.00%)
Jan 11, 2023 0.2300 0.2450 0.2300 0.2450 76,293 +0.03(+13.95%)
Jan 10, 2023 0.2350 0.2400 0.2150 0.2150 159,002 -0.02(-8.51%)
Jan 09, 2023 0.2700 0.2750 0.2350 0.2350 115,382 -0.02(-7.84%)
Jan 06, 2023 0.2350 0.2550 0.2250 0.2550 237,750 +0.02(+6.25%)
Jan 05, 2023 0.2450 0.2450 0.2400 0.2400 82,290 +0.00(+0.00%)
Jan 04, 2023 0.2400 0.2550 0.2400 0.2400 238,590 +0.00(+0.00%)
Jan 03, 2023 0.2450 0.2450 0.2400 0.2400 26,109 +0.00(+0.00%)
Dec 30, 2022 0.2400 0 +0.01(+6.67%)
Dec 29, 2022 0.2250 0.2250 0.2250 0.2250 97,083 +0.00(+0.00%)
Dec 28, 2022 0.2200 0.2250 0.2100 0.2250 180,486 +0.02(+7.14%)
Dec 23, 2022 0.2100 0 +0.00(+0.00%)
Dec 22, 2022 0.2050 0.2100 0.2050 0.2100 250,490 +0.00(+0.00%)
Dec 21, 2022 0.2200 0.2200 0.2100 0.2100 75,269 +0.00(+0.00%)
Dec 20, 2022 0.2100 0.2100 0.2100 0.2100 3,500 +0.00(+0.00%)
Dec 19, 2022 0.2150 0.2150 0.2050 0.2100 223,995 +0.00(+0.00%)
Dec 16, 2022 0.2100 0.2200 0.2100 0.2100 53,850 +0.01(+2.44%)
Dec 15, 2022 0.2050 0.2050 0.2050 0.2050 92,972 -0.01(-2.38%)
Dec 14, 2022 0.1800 0.2200 0.1800 0.2100 220,205 +0.01(+7.69%)
Dec 13, 2022 0.1600 0.1950 0.1550 0.1950 81,500 +0.04(+21.88%)
Dec 12, 2022 0.1750 0.1950 0.1600 0.1600 284,755 -0.01(-5.88%)
Dec 09, 2022 0.1650 0.1750 0.1650 0.1700 101,113 +0.01(+6.25%)
Dec 08, 2022 0.1700 0.1700 0.1600 0.1600 26,242 -0.01(-5.88%)
Dec 07, 2022 0.1700 0.1700 0.1700 0.1700 5,501 -0.00(-2.86%)
Dec 06, 2022 0.1850 0.1850 0.1750 0.1750 94,875 -0.02(-7.89%)
Dec 05, 2022 0.1950 0.2100 0.1900 0.1900 162,352 +0.01(+2.70%)
Dec 02, 2022 0.2000 0.2000 0.1850 0.1850 32,190 -0.02(-9.76%)
Dec 01, 2022 0.2050 0.2050 0.2000 0.2050 29,717 +0.00(+0.00%)
Nov 30, 2022 0.1500 0.2300 0.1500 0.2050 111,640 +0.05(+36.67%)
Nov 29, 2022 0.1450 0.1500 0.1450 0.1500 150,512 +0.01(+7.14%)
Nov 28, 2022 0.1300 0.1500 0.1300 0.1400 492,621 +0.01(+3.70%)
Nov 24, 2022 0.1350 111 -0.01(-3.57%)
Nov 23, 2022 0.1350 0.1400 0.1350 0.1400 31,571 +0.01(+7.69%)
Nov 22, 2022 0.1250 0.1350 0.1250 0.1300 149,238 +0.01(+8.33%)
Nov 21, 2022 0.1200 0.1200 0.1150 0.1200 69,573 +0.00(+0.00%)
Nov 18, 2022 0.1200 0.1200 0.1200 0.1200 15,000 +0.00(+0.00%)
Nov 17, 2022 0.1200 0.1200 0.1200 0.1200 39,452 -0.01(-4.00%)
Nov 16, 2022 0.1300 0.1300 0.1200 0.1250 64,500 -0.01(-7.41%)
Nov 15, 2022 0.1400 0.1400 0.1350 0.1350 6,511 +0.00(+0.00%)
Nov 14, 2022 0.1350 0.1350 0.1350 0.1350 15,000 +0.00(+0.00%)
Nov 11, 2022 0.1350 0.1350 0.1350 0.1350 52,602 +0.01(+3.85%)
Nov 10, 2022 0.1350 0.1350 0.1300 0.1300 11,008 +0.00(+0.00%)
Nov 09, 2022 0.1300 0.1300 0.1300 0.1300 5,500 +0.00(+0.00%)
Nov 08, 2022 0.1250 0.1300 0.1250 0.1300 25,150 +0.01(+4.00%)
Nov 07, 2022 0.1250 0.1250 0.1250 0.1250 5,010 +0.00(+0.00%)
Nov 04, 2022 0.1200 0.1250 0.1200 0.1250 48,500 +0.01(+4.17%)
Nov 03, 2022 0.1100 0.1200 0.1100 0.1200 110,500 +0.01(+9.09%)
Nov 01, 2022 0.1100 0 -0.01(-4.35%)
Oct 31, 2022 0.1100 0.1150 0.1100 0.1150 51,105 +0.00(+0.00%)
Oct 28, 2022 0.1150 0.1150 0.1150 0.1150 5,050 +0.01(+4.55%)
Oct 27, 2022 0.1100 0.1100 0.1100 0.1100 28,550 +0.01(+4.76%)
Oct 26, 2022 0.1150 0.1150 0.1025 0.1050 446,953 -0.01(-4.55%)
Oct 25, 2022 0.1350 0.1350 0.1050 0.1100 5,199,662 -0.03(-18.52%)
Oct 24, 2022 0.1350 0.1350 0.1350 0.1350 500 +0.01(+8.00%)
Oct 20, 2022 0.1250 0 -0.02(-10.71%)
Oct 19, 2022 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Oct 18, 2022 0.1400 0.1400 0.1400 0.1400 10,500 +0.00(+0.00%)
Oct 12, 2022 0.1400 0 +0.00(+0.00%)
Oct 11, 2022 0.1450 0.1450 0.1400 0.1400 105,250 +0.00(+0.00%)
Oct 07, 2022 0.1400 0 -0.00(-3.45%)
Oct 06, 2022 0.1400 0.1450 0.1400 0.1450 9,003 +0.00(+3.57%)
Oct 05, 2022 0.1400 0.1400 0.1400 0.1400 50,000 -0.00(-3.45%)
Oct 04, 2022 0.1450 0.1450 0.1450 0.1450 128,000 -0.01(-3.33%)
Oct 03, 2022 0.1450 0.1500 0.1450 0.1500 14,500 +0.01(+7.14%)
Sep 30, 2022 0.1450 0.1450 0.1400 0.1400 37,009 -0.01(-6.67%)
Sep 29, 2022 0.1500 0.1500 0.1500 0.1500 11,000 -0.01(-3.23%)
Sep 28, 2022 0.1450 0.1550 0.1450 0.1550 82,001 +0.01(+6.90%)
Sep 27, 2022 0.1500 0.1500 0.1450 0.1450 220,500 -0.01(-3.33%)
Sep 26, 2022 0.1550 0.1550 0.1500 0.1500 13,300 -0.01(-3.23%)
Sep 23, 2022 0.1550 0.1550 0.1550 0.1550 10,000 -0.01(-3.13%)
Sep 20, 2022 0.1600 0 +0.00(+0.00%)
Sep 19, 2022 0.1650 0.1650 0.1500 0.1600 72,500 -0.01(-5.88%)
Sep 16, 2022 0.1650 0.1700 0.1650 0.1700 9,000 +0.00(+0.00%)
Sep 15, 2022 0.1650 0.1700 0.1650 0.1700 3,000 +0.01(+3.03%)
Sep 14, 2022 0.1650 0.1700 0.1650 0.1650 12,500 -0.01(-2.94%)
Sep 13, 2022 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Sep 12, 2022 0.1700 0.1700 0.1700 0.1700 3,000 +0.00(+0.00%)
Sep 09, 2022 0.1700 0.1700 0.1700 0.1700 7,500 +0.00(+0.00%)
Sep 08, 2022 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Sep 07, 2022 0.1700 0.1700 0.1700 0.1700 18,138 -0.00(-2.86%)
Sep 06, 2022 0.1750 0.1750 0.1750 0.1750 3,033 +0.00(+0.00%)
Sep 01, 2022 0.1750 0 -0.01(-2.78%)
Aug 31, 2022 0.1800 0.1800 0.1800 0.1800 3,000 +0.00(+0.00%)
Aug 26, 2022 0.1800 0 +0.00(+0.00%)
Aug 24, 2022 0.1800 2 +0.01(+2.86%)
Aug 23, 2022 0.1700 0.1750 0.1700 0.1750 34,750 +0.00(+2.94%)
Aug 22, 2022 0.1750 0.1750 0.1650 0.1700 21,511 -0.01(-5.56%)
Aug 19, 2022 0.1800 0.1800 0.1750 0.1800 20,518 +0.00(+0.00%)
Aug 17, 2022 0.1800 0 -0.01(-2.70%)
Aug 16, 2022 0.1850 0.1850 0.1850 0.1850 30,550 -0.01(-2.63%)
Aug 15, 2022 0.1900 0.1900 0.1900 0.1900 2,001 -0.01(-2.56%)
Aug 12, 2022 0.1950 0.1950 0.1950 0.1950 12,080 +0.02(+8.33%)
Aug 09, 2022 0.1800 0 -0.01(-5.26%)
Aug 08, 2022 0.1900 0.1900 0.1900 0.1900 90,605 +0.01(+2.70%)
Aug 04, 2022 0.1850 0 -0.02(-7.50%)
Aug 03, 2022 0.1900 0.2000 0.1900 0.2000 9,006 +0.02(+11.11%)
Aug 02, 2022 0.1800 0.1800 0.1800 0.1800 1,051 +0.01(+5.88%)
Jul 29, 2022 0.1700 0 -0.00(-2.86%)
Jul 28, 2022 0.1650 0.1750 0.1650 0.1750 22,000 +0.00(+0.00%)
Jul 27, 2022 0.1550 0.1750 0.1550 0.1750 28,500 +0.01(+6.06%)
Jul 26, 2022 0.1700 0.1700 0.1300 0.1650 123,263 -0.01(-5.71%)
Jul 25, 2022 0.1900 0.1900 0.1750 0.1750 11,119 +0.00(+0.00%)
Jul 21, 2022 0.1750 0 +0.00(+2.94%)
Jul 19, 2022 0.1700 25 -0.00(-2.86%)
Jul 18, 2022 0.1750 0.1800 0.1750 0.1750 132,000 +0.00(+0.00%)
Jul 15, 2022 0.1650 0.1750 0.1650 0.1750 52,500 +0.00(+0.00%)
Jul 14, 2022 0.1550 0.1750 0.1550 0.1750 82,000 +0.01(+9.37%)
Jul 13, 2022 0.1700 0.1700 0.1600 0.1600 22,101 -0.01(-8.57%)
Jul 12, 2022 0.1800 0.1800 0.1750 0.1750 60,560 -0.01(-2.78%)
Jul 11, 2022 0.1800 0.1800 0.1800 0.1800 8,000 +0.00(+0.00%)
Jul 08, 2022 0.1800 0.1800 0.1800 0.1800 6,000 +0.00(+0.00%)
Jul 07, 2022 0.1800 0.1800 0.1800 0.1800 63,000 +0.00(+0.00%)
Jul 06, 2022 0.1800 0.1800 0.1800 0.1800 27,500 +0.00(+0.00%)
Jul 05, 2022 0.1950 0.1950 0.1800 0.1800 17,703 -0.02(-10.00%)
Jul 04, 2022 0.2000 0.2000 0.2000 0.2000 1,176 -0.00(-2.44%)
Jun 30, 2022 0.2050 0 +0.00(+2.50%)
Jun 28, 2022 0.2000 20 -0.01(-4.76%)
Jun 27, 2022 0.2100 0.2100 0.2100 0.2100 15,011 +0.00(+0.00%)
Jun 24, 2022 0.2050 0.2100 0.2050 0.2100 61,000 +0.00(+0.00%)
Jun 23, 2022 0.2100 0.2100 0.2100 0.2100 30,010 +0.00(+0.00%)
Jun 22, 2022 0.2200 0.2200 0.2100 0.2100 62,002 -0.01(-2.33%)
Jun 20, 2022 0.2150 0 -0.01(-2.27%)
Jun 17, 2022 0.2200 0.2250 0.2200 0.2200 252,000 +0.00(+0.00%)
Jun 16, 2022 0.2150 0.2200 0.2100 0.2200 10,600 +0.00(+0.00%)
Jun 15, 2022 0.2100 0.2250 0.2100 0.2200 219,985 +0.02(+7.32%)
Jun 14, 2022 0.2150 0.2150 0.2050 0.2050 21,532 +0.00(+2.50%)
Jun 13, 2022 0.1950 0.2000 0.1950 0.2000 26,000 -0.02(-9.09%)
Jun 10, 2022 0.2200 0.2200 0.2200 0.2200 103,851 +0.01(+2.33%)
Jun 09, 2022 0.2150 0.2150 0.2150 0.2150 4,079 -0.01(-2.27%)
Jun 08, 2022 0.2200 0.2200 0.2200 0.2200 5,032 +0.00(+0.00%)
Jun 07, 2022 0.2300 0.2300 0.2200 0.2200 84,450 +0.00(+0.00%)
Jun 06, 2022 0.2200 0.2200 0.2150 0.2200 106,163 +0.00(+0.00%)
Jun 03, 2022 0.2200 0.2200 0.2200 0.2200 140,504 -0.01(-2.22%)
Jun 02, 2022 0.2250 0.2250 0.2250 0.2250 5,000 +0.00(+0.00%)
Jun 01, 2022 0.2300 0.2300 0.2250 0.2250 111,041 -0.01(-2.17%)
May 31, 2022 0.2300 0.2300 0.2300 0.2300 34,500 +0.00(+0.00%)
May 30, 2022 0.2300 0.2300 0.2300 0.2300 5,004 +0.00(+0.00%)
May 27, 2022 0.2250 0.2300 0.2250 0.2300 48,500 +0.01(+2.22%)
May 26, 2022 0.2250 0.2250 0.2250 0.2250 500 +0.01(+2.27%)
May 25, 2022 0.2200 0.2250 0.2200 0.2200 46,616 -0.02(-10.20%)
May 24, 2022 0.2300 0.2450 0.2300 0.2450 27,722 +0.01(+6.52%)
May 20, 2022 0.2300 0 +0.00(+0.00%)
May 19, 2022 0.2300 0.2300 0.2300 0.2300 101,500 +0.00(+0.00%)
May 18, 2022 0.2350 0.2400 0.2300 0.2300 44,510 -0.00(-1.08%)
May 17, 2022 0.2350 0.2400 0.2325 0.2325 15,007 +0.00(+1.09%)
May 16, 2022 0.2200 0.2350 0.2200 0.2300 58,035 +0.02(+9.52%)
May 13, 2022 0.2100 0.2100 0.2100 0.2100 25,629 +0.01(+2.44%)
May 12, 2022 0.2100 0.2100 0.1850 0.2050 305,590 -0.01(-4.65%)
May 10, 2022 0.2150 5 -0.02(-6.52%)
May 09, 2022 0.2300 0.2350 0.2300 0.2300 76,966 +0.01(+2.22%)
May 06, 2022 0.2050 0.2250 0.2000 0.2250 179,612 +0.02(+12.50%)
May 05, 2022 0.2050 0.2050 0.2000 0.2000 34,530 +0.00(+0.00%)
May 04, 2022 0.2000 0.2000 0.2000 0.2000 90,672 +0.00(+0.00%)
May 03, 2022 0.2000 0.2000 0.1950 0.2000 1,096,269 +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.