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 )

0.0550 -0.0050 (-8.33%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 17, 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 30, 2018 0.9900 0.9900 0.9600 0.9800 22,000 +0.00(+0.00%)
Apr 27, 2018 0.9900 0.9900 0.9800 0.9800 57,000 -0.01(-1.01%)
Apr 26, 2018 0.9800 0.9900 0.9800 0.9900 19,000 +0.02(+2.06%)
Apr 25, 2018 1.050 1.050 0.9500 0.9700 139,700 -0.08(-7.62%)
Apr 24, 2018 1.060 1.070 1.050 1.050 46,200 -0.01(-0.94%)
Apr 23, 2018 1.030 1.080 1.020 1.060 84,337 +0.02(+1.92%)
Apr 20, 2018 1.000 1.040 0.9900 1.040 100,147 +0.05(+5.05%)
Apr 19, 2018 0.9500 0.9900 0.9300 0.9900 62,533 +0.01(+1.02%)
Apr 18, 2018 0.9900 1.020 0.9600 0.9800 143,300 -0.01(-1.01%)
Apr 17, 2018 0.9600 0.9900 0.9600 0.9900 36,300 +0.06(+6.45%)
Apr 16, 2018 1.020 1.020 0.9300 0.9300 20,800 -0.07(-7.00%)
Apr 13, 2018 1.020 1.020 1.020 1.000 11,700 -0.04(-3.85%)
Apr 12, 2018 1.040 1.040 1.040 1.040 1,000 -0.01(-0.95%)
Apr 11, 2018 1.060 1.060 1.050 1.050 14,750 +0.01(+0.96%)
Apr 10, 2018 1.100 1.100 1.030 1.040 103,773 +0.06(+6.12%)
Apr 09, 2018 0.9900 0.9900 0.9800 0.9800 7,000 -0.01(-1.01%)
Apr 06, 2018 0.9700 0.9900 0.9300 0.9900 3,700 -0.01(-1.00%)
Apr 05, 2018 0.9700 1.000 0.9700 1.000 38,100 +0.06(+6.38%)
Apr 04, 2018 0.9400 0.9400 0.9400 0.9400 3,500 -0.05(-5.05%)
Apr 03, 2018 1.020 1.020 0.9900 0.9900 9,900 -0.01(-1.00%)
Apr 02, 2018 0.9400 1.000 0.9100 1.000 52,806 +0.04(+4.17%)
Mar 29, 2018 0.9600 0.9600 0.9600 0 +0.02(+2.13%)
Mar 28, 2018 0.9800 0.9800 0.9400 0.9400 16,250 +0.02(+2.17%)
Mar 27, 2018 0.9800 0.9800 0.9100 0.9200 79,000 -0.08(-8.00%)
Mar 26, 2018 0.9900 1.000 0.9400 1.000 98,600 +0.09(+9.89%)
Mar 23, 2018 1.050 1.050 0.9100 0.9100 147,560 -0.14(-13.33%)
Mar 22, 2018 1.100 1.100 1.050 1.050 62,500 -0.04(-3.67%)
Mar 21, 2018 1.090 1.090 1.050 1.090 36,535 -0.01(-0.91%)
Mar 20, 2018 1.080 1.100 1.050 1.100 23,060 -0.03(-2.65%)
Mar 19, 2018 1.120 1.130 1.090 1.130 31,850 +0.02(+1.80%)
Mar 16, 2018 1.140 1.150 1.110 1.110 66,200 -0.05(-4.31%)
Mar 15, 2018 1.150 1.160 1.130 1.160 21,900 +0.06(+5.45%)
Mar 14, 2018 1.140 1.170 1.100 1.100 137,500 -0.08(-6.78%)
Mar 13, 2018 1.100 1.180 1.100 1.180 121,308 +0.06(+5.36%)
Mar 12, 2018 1.110 1.120 1.070 1.120 58,800 +0.00(+0.00%)
Mar 09, 2018 1.080 1.120 1.080 1.120 52,520 +0.04(+3.70%)
Mar 08, 2018 1.120 1.130 1.040 1.080 67,600 -0.08(-6.90%)
Mar 07, 2018 1.110 1.160 1.100 1.160 55,713 +0.02(+1.75%)
Mar 06, 2018 1.090 1.140 1.080 1.140 55,600 +0.06(+5.56%)
Mar 05, 2018 1.090 1.090 1.080 1.080 37,800 -0.02(-1.82%)
Mar 02, 2018 1.110 1.130 1.110 1.100 71,763 +0.00(+0.00%)
Mar 01, 2018 1.150 1.150 1.100 1.100 82,510 -0.05(-4.35%)
Feb 28, 2018 1.150 1.170 1.150 1.150 27,715 -0.02(-1.71%)
Feb 27, 2018 1.160 1.170 1.150 1.170 70,600 +0.01(+0.86%)
Feb 26, 2018 1.170 1.170 1.150 1.160 26,364 +0.01(+0.87%)
Feb 23, 2018 1.190 1.200 1.150 1.150 130,947 -0.05(-4.17%)
Feb 22, 2018 1.180 1.200 1.180 1.200 72,047 +0.00(+0.00%)
Feb 21, 2018 1.180 1.200 1.170 1.200 120,250 +0.03(+2.56%)
Feb 20, 2018 1.170 1.200 1.160 1.170 93,750 +0.02(+1.74%)
Feb 16, 2018 1.150 1.150 1.150 0 -0.07(-5.74%)
Feb 15, 2018 1.170 1.230 1.130 1.220 1,155,525 +0.09(+7.96%)
Feb 14, 2018 1.140 1.190 1.110 1.130 202,427 +0.01(+0.89%)
Feb 13, 2018 1.130 1.130 1.100 1.120 12,875 -0.02(-1.75%)
Feb 12, 2018 1.060 1.140 1.060 1.140 26,700 +0.07(+6.54%)
Feb 09, 2018 1.100 1.100 1.010 1.070 102,560 -0.03(-2.73%)
Feb 08, 2018 1.180 1.180 1.090 1.100 107,440 -0.07(-5.98%)
Feb 07, 2018 1.130 1.220 1.130 1.170 322,298 +0.06(+5.41%)
Feb 06, 2018 1.030 1.120 1.000 1.110 449,250 +0.10(+9.90%)
Feb 05, 2018 1.070 1.080 1.010 1.010 76,866 -0.05(-4.72%)
Feb 02, 2018 1.100 1.100 1.050 1.060 116,150 -0.04(-3.64%)
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.