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 )

1.160 -0.060 (-4.92%)
Official Closing Price Updated: 3:59 PM EDT, Jun 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 (%)
Mar 31, 2023 1.580 1.690 1.550 1.670 730,370 +0.08(+5.03%)
Mar 30, 2023 1.530 1.640 1.520 1.590 1,585,200 +0.03(+1.92%)
Mar 29, 2023 1.560 1.560 1.500 1.560 19,300 -0.01(-0.64%)
Mar 28, 2023 1.540 1.580 1.540 1.570 37,100 +0.02(+1.29%)
Mar 27, 2023 1.590 1.590 1.520 1.550 14,900 -0.05(-3.13%)
Mar 24, 2023 1.480 1.600 1.480 1.600 109,000 +0.14(+9.59%)
Mar 23, 2023 1.450 1.460 1.440 1.460 900 +0.00(+0.00%)
Mar 22, 2023 1.470 1.490 1.460 1.460 6,800 +0.02(+1.39%)
Mar 21, 2023 1.400 1.440 1.340 1.440 61,105 +0.13(+9.92%)
Mar 20, 2023 1.400 1.400 1.310 1.310 10,600 -0.09(-6.43%)
Mar 17, 2023 1.310 1.400 1.220 1.400 51,299 +0.06(+4.48%)
Mar 16, 2023 1.600 1.600 1.320 1.340 191,600 -0.20(-12.99%)
Mar 15, 2023 1.530 1.540 1.530 1.540 2,521 +0.02(+1.32%)
Mar 14, 2023 1.590 1.590 1.510 1.520 11,200 -0.06(-3.80%)
Mar 13, 2023 1.560 1.580 1.560 1.580 2,800 -0.01(-0.63%)
Mar 10, 2023 1.600 1.620 1.590 1.590 26,425 -0.03(-1.85%)
Mar 09, 2023 1.610 1.630 1.600 1.620 12,800 +0.00(+0.00%)
Mar 08, 2023 1.710 1.740 1.620 1.620 11,777 -0.13(-7.43%)
Mar 07, 2023 1.670 1.750 1.660 1.750 7,777 +0.06(+3.55%)
Mar 06, 2023 1.710 1.730 1.680 1.690 14,308 -0.11(-6.11%)
Mar 03, 2023 1.750 1.800 1.750 1.800 40,765 +0.05(+2.86%)
Mar 02, 2023 1.750 1.750 1.750 1.750 1,800 +0.03(+1.74%)
Mar 01, 2023 1.660 1.720 1.650 1.720 115,167 +0.04(+2.38%)
Feb 28, 2023 1.670 1.700 1.670 1.680 67,719 -0.02(-1.18%)
Feb 27, 2023 1.710 1.730 1.700 1.700 27,169 -0.03(-1.73%)
Feb 24, 2023 1.750 1.750 1.730 1.730 41,100 +0.00(+0.00%)
Feb 23, 2023 1.760 1.770 1.730 1.730 20,300 +0.00(+0.00%)
Feb 22, 2023 1.770 1.770 1.730 1.730 14,300 -0.04(-2.26%)
Feb 21, 2023 1.770 1.790 1.770 1.770 4,321 +0.00(+0.00%)
Feb 17, 2023 1.770 0 +0.00(+0.00%)
Feb 16, 2023 1.750 1.770 1.740 1.770 7,900 +0.02(+1.14%)
Feb 15, 2023 1.760 1.780 1.750 1.750 46,347 -0.07(-3.85%)
Feb 14, 2023 1.760 1.820 1.760 1.820 66,400 +0.05(+2.82%)
Feb 13, 2023 1.770 1.770 1.770 1.770 7,500 +0.01(+0.57%)
Feb 10, 2023 1.780 1.780 1.760 1.760 8,450 -0.03(-1.68%)
Feb 09, 2023 1.780 1.790 1.780 1.790 12,457 +0.02(+1.13%)
Feb 08, 2023 1.770 1.780 1.770 1.770 4,400 +0.01(+0.57%)
Feb 07, 2023 1.780 1.780 1.760 1.760 13,172 -0.04(-2.22%)
Feb 06, 2023 1.800 1.800 1.790 1.800 13,300 +0.01(+0.56%)
Feb 03, 2023 1.790 1.800 1.790 1.790 28,800 +0.00(+0.00%)
Feb 02, 2023 1.750 1.810 1.750 1.790 30,605 +0.06(+3.47%)
Feb 01, 2023 1.730 1.750 1.730 1.730 5,050 +0.02(+1.17%)
Jan 31, 2023 1.720 1.720 1.710 1.710 2,133 +0.00(+0.00%)
Jan 30, 2023 1.730 1.730 1.710 1.710 3,011 +0.00(+0.00%)
Jan 27, 2023 1.760 1.760 1.700 1.710 12,310 -0.07(-3.93%)
Jan 26, 2023 1.780 1.790 1.760 1.780 19,374 -0.01(-0.56%)
Jan 25, 2023 1.770 1.790 1.760 1.790 3,400 +0.02(+1.13%)
Jan 24, 2023 1.740 1.820 1.720 1.770 237,700 +0.06(+3.51%)
Jan 23, 2023 1.780 1.810 1.700 1.710 392,560 -0.17(-9.04%)
Jan 20, 2023 1.910 1.920 1.790 1.880 1,407,986 -0.02(-1.05%)
Jan 19, 2023 1.780 1.900 1.750 1.900 412,712 +0.12(+6.74%)
Jan 18, 2023 1.840 1.850 1.780 1.780 91,111 -0.07(-3.78%)
Jan 17, 2023 1.810 1.860 1.790 1.850 253,453 +0.04(+2.21%)
Jan 16, 2023 1.800 1.820 1.800 1.810 180,860 +0.01(+0.56%)
Jan 13, 2023 1.820 1.820 1.740 1.800 118,270 -0.01(-0.55%)
Jan 12, 2023 1.840 1.860 1.760 1.810 310,621 -0.02(-1.09%)
Jan 11, 2023 1.740 1.860 1.720 1.830 209,945 +0.09(+5.17%)
Jan 10, 2023 1.640 1.750 1.640 1.740 1,125,482 +0.09(+5.45%)
Jan 09, 2023 1.650 1.760 1.530 1.650 697,680 -0.07(-4.07%)
Jan 06, 2023 1.430 1.880 1.430 1.720 636,325 +0.31(+21.99%)
Jan 05, 2023 1.420 1.430 1.390 1.410 29,100 -0.01(-0.70%)
Jan 04, 2023 1.440 1.450 1.420 1.420 25,585 +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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.