Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asante Gold Corp (CSE: ASE )

1.240 +0.040 (+3.33%)
Official Closing Price Updated: 3:59 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 (%)
Dec 29, 2023 1.420 0 +0.03(+2.16%)
Dec 28, 2023 1.460 1.470 1.390 1.390 80,673 -0.07(-4.79%)
Dec 27, 2023 1.390 1.470 1.380 1.460 436,610 +0.07(+5.04%)
Dec 22, 2023 1.390 0 +0.04(+2.96%)
Dec 21, 2023 1.370 1.400 1.330 1.350 456,529 +0.00(+0.00%)
Dec 20, 2023 1.330 1.360 1.300 1.350 492,970 +0.03(+2.27%)
Dec 19, 2023 1.380 1.380 1.310 1.320 100,613 +0.01(+0.76%)
Dec 18, 2023 1.390 1.450 1.270 1.310 134,210 -0.13(-9.03%)
Dec 15, 2023 1.490 1.500 1.400 1.440 36,600 -0.09(-5.88%)
Dec 14, 2023 1.540 1.550 1.340 1.530 577,974 -0.01(-0.65%)
Dec 13, 2023 1.550 1.550 1.430 1.540 98,500 -0.01(-0.65%)
Dec 12, 2023 1.610 1.630 1.550 1.550 33,562 -0.08(-4.91%)
Dec 11, 2023 1.620 1.630 1.600 1.630 29,538 -0.02(-1.21%)
Dec 08, 2023 1.610 1.650 1.610 1.650 107,800 +0.01(+0.61%)
Dec 07, 2023 1.640 1.670 1.600 1.640 32,200 -0.01(-0.61%)
Dec 06, 2023 1.680 1.690 1.630 1.650 451,500 -0.03(-1.79%)
Dec 05, 2023 1.660 1.690 1.650 1.680 11,500 -0.02(-1.18%)
Dec 04, 2023 1.700 1.700 1.680 1.700 491,005 +0.01(+0.59%)
Dec 01, 2023 1.710 1.730 1.690 1.690 684,797 -0.05(-2.87%)
Nov 30, 2023 1.690 1.750 1.650 1.740 47,300 +0.00(+0.00%)
Nov 29, 2023 1.740 1.750 1.700 1.740 162,330 +0.00(+0.00%)
Nov 28, 2023 1.700 1.750 1.680 1.740 269,900 +0.05(+2.96%)
Nov 27, 2023 1.690 1.700 1.690 1.690 279,615 -0.01(-0.59%)
Nov 24, 2023 1.680 1.700 1.670 1.700 458,900 +0.00(+0.00%)
Nov 23, 2023 1.690 1.700 1.680 1.700 6,000 +0.00(+0.00%)
Nov 22, 2023 1.680 1.700 1.650 1.700 27,700 +0.00(+0.00%)
Nov 21, 2023 1.690 1.740 1.690 1.700 384,245 +0.00(+0.00%)
Nov 20, 2023 1.680 1.700 1.670 1.700 1,500,220 +0.01(+0.59%)
Nov 17, 2023 1.690 1.700 1.650 1.690 491,400 -0.01(-0.59%)
Nov 16, 2023 1.690 1.700 1.650 1.700 751,867 +0.00(+0.00%)
Nov 15, 2023 1.610 1.730 1.600 1.700 1,628,225 +0.06(+3.66%)
Nov 14, 2023 1.590 1.650 1.590 1.640 491,800 +0.05(+3.14%)
Nov 13, 2023 1.590 1.590 1.580 1.590 6,900 +0.01(+0.63%)
Nov 10, 2023 1.580 1.590 1.550 1.580 19,000 +0.00(+0.00%)
Nov 09, 2023 1.520 1.590 1.500 1.580 375,540 +0.04(+2.60%)
Nov 08, 2023 1.480 1.540 1.470 1.540 91,100 +0.06(+4.41%)
Nov 07, 2023 1.480 1.490 1.460 1.475 173,900 +0.01(+0.34%)
Nov 06, 2023 1.430 1.480 1.430 1.470 55,450 +0.06(+4.26%)
Nov 03, 2023 1.380 1.440 1.350 1.410 629,515 +0.05(+3.68%)
Nov 02, 2023 1.330 1.370 1.310 1.360 103,400 +0.02(+1.49%)
Nov 01, 2023 1.340 1.350 1.300 1.340 35,500 +0.02(+1.52%)
Oct 31, 2023 1.340 1.360 1.320 1.320 71,400 -0.03(-2.22%)
Oct 30, 2023 1.300 1.350 1.300 1.350 55,401 +0.05(+3.85%)
Oct 27, 2023 1.350 1.350 1.300 1.300 18,500 +0.00(+0.00%)
Oct 26, 2023 1.360 1.390 1.300 1.300 11,800 -0.04(-2.99%)
Oct 25, 2023 1.380 1.390 1.320 1.340 14,800 -0.01(-0.74%)
Oct 24, 2023 1.360 1.360 1.320 1.350 1,100 +0.00(+0.00%)
Oct 23, 2023 1.390 1.390 1.320 1.350 22,165 -0.04(-2.88%)
Oct 20, 2023 1.400 1.400 1.380 1.390 5,100 -0.03(-2.11%)
Oct 19, 2023 1.450 1.450 1.350 1.420 10,200 -0.02(-1.39%)
Oct 18, 2023 1.360 1.460 1.360 1.440 18,150 +0.00(+0.00%)
Oct 17, 2023 1.440 1.440 1.420 1.440 12,401 +0.00(+0.00%)
Oct 16, 2023 1.440 1.440 1.410 1.440 22,700 -0.01(-0.69%)
Oct 13, 2023 1.330 1.450 1.310 1.450 434,600 +0.13(+9.85%)
Oct 12, 2023 1.350 1.350 1.300 1.320 411,600 -0.03(-2.22%)
Oct 11, 2023 1.340 1.350 1.300 1.350 43,100 +0.00(+0.00%)
Oct 10, 2023 1.300 1.360 1.300 1.350 51,505 +0.02(+1.50%)
Oct 06, 2023 1.330 0 +0.06(+4.72%)
Oct 05, 2023 1.330 1.330 1.250 1.270 14,600 -0.03(-2.31%)
Oct 04, 2023 1.330 1.330 1.260 1.300 21,600 +0.00(+0.00%)
Oct 03, 2023 1.310 1.340 1.270 1.300 19,800 +0.02(+1.56%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.