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 (%)
May 08, 2023 2.060 2.060 1.930 2.000 169,100 -0.06(-2.91%)
May 05, 2023 2.000 2.080 2.000 2.060 121,900 -0.04(-1.90%)
May 04, 2023 2.100 2.100 2.070 2.100 135,720 -0.01(-0.47%)
May 03, 2023 2.100 2.130 2.100 2.110 28,600 -0.01(-0.47%)
May 02, 2023 2.090 2.130 2.060 2.120 403,441 +0.03(+1.44%)
May 01, 2023 2.060 2.100 2.000 2.090 259,502 +0.04(+1.95%)
Apr 28, 2023 2.040 2.120 1.970 2.050 253,621 +0.02(+0.99%)
Apr 27, 2023 2.170 2.210 2.000 2.030 3,001,361 -0.15(-6.88%)
Apr 26, 2023 2.010 2.200 2.000 2.180 460,993 +0.18(+9.00%)
Apr 25, 2023 1.900 2.010 1.900 2.000 156,350 +0.10(+5.26%)
Apr 24, 2023 1.900 1.930 1.850 1.900 628,052 -0.04(-2.06%)
Apr 21, 2023 1.680 1.940 1.650 1.940 1,102,001 +0.43(+28.48%)
Apr 20, 2023 1.500 1.550 1.500 1.510 8,823 -0.02(-1.31%)
Apr 19, 2023 1.500 1.530 1.460 1.530 22,254 -0.02(-1.29%)
Apr 18, 2023 1.550 1.560 1.550 1.550 23,700 -0.01(-0.64%)
Apr 17, 2023 1.560 1.580 1.540 1.560 57,610 +0.00(+0.00%)
Apr 14, 2023 1.530 1.580 1.500 1.560 25,900 -0.01(-0.64%)
Apr 13, 2023 1.590 1.590 1.560 1.570 6,200 +0.05(+3.29%)
Apr 12, 2023 1.580 1.590 1.500 1.520 882,490 -0.06(-3.80%)
Apr 11, 2023 1.600 1.600 1.580 1.580 10,470 +0.03(+1.94%)
Apr 06, 2023 1.550 0 -0.01(-0.64%)
Apr 05, 2023 1.610 1.610 1.550 1.560 3,400 -0.03(-1.89%)
Apr 04, 2023 1.630 1.630 1.590 1.590 3,200 -0.05(-3.05%)
Apr 03, 2023 1.690 1.740 1.640 1.640 261,601 -0.03(-1.80%)
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%)
Jan 03, 2023 1.390 1.440 1.380 1.420 131,380 +0.05(+3.65%)
Dec 30, 2022 1.370 0 +0.02(+1.48%)
Dec 29, 2022 1.300 1.350 1.300 1.350 23,072 +0.08(+6.30%)
Dec 28, 2022 1.110 1.300 1.110 1.270 330,215 +0.17(+15.45%)
Dec 23, 2022 1.100 0 +0.02(+1.85%)
Dec 21, 2022 1.080 1.080 22 +0.01(+0.93%)
Dec 20, 2022 1.010 1.080 1.000 1.070 34,872 +0.08(+8.08%)
Dec 19, 2022 1.020 1.020 0.9500 0.9900 19,300 -0.04(-3.88%)
Dec 16, 2022 1.000 1.035 1.000 1.030 35,900 -0.01(-0.96%)
Dec 15, 2022 1.070 1.105 0.9500 1.040 267,323 -0.03(-2.80%)
Dec 14, 2022 1.100 1.110 1.070 1.070 5,370 -0.04(-3.60%)
Dec 13, 2022 1.100 1.120 1.080 1.110 48,338 +0.03(+2.78%)
Dec 12, 2022 1.140 1.140 1.040 1.080 10,200 -0.06(-5.26%)
Dec 09, 2022 1.160 1.160 1.100 1.140 43,040 -0.02(-1.72%)
Dec 08, 2022 1.170 1.170 1.160 1.160 8,100 +0.00(+0.00%)
Dec 07, 2022 1.180 1.180 1.160 1.160 7,303 -0.02(-1.69%)
Dec 06, 2022 1.190 1.220 1.160 1.180 13,400 -0.06(-4.84%)
Dec 05, 2022 1.270 1.270 1.240 1.240 3,700 -0.04(-3.13%)
Dec 02, 2022 1.250 1.280 1.230 1.280 65,421 +0.02(+1.59%)
Dec 01, 2022 1.200 1.300 1.200 1.260 129,800 +0.07(+5.88%)
Nov 30, 2022 1.170 1.190 1.170 1.190 3,563 +0.01(+0.85%)
Nov 29, 2022 1.130 1.200 1.130 1.180 15,500 +0.06(+5.36%)
Nov 28, 2022 1.150 1.150 1.070 1.120 25,000 -0.04(-3.45%)
Nov 25, 2022 1.190 1.190 1.150 1.160 7,002 -0.04(-3.33%)
Nov 24, 2022 1.210 1.210 1.200 1.200 2,000 -0.04(-3.23%)
Nov 23, 2022 1.220 1.250 1.170 1.240 27,000 +0.02(+1.64%)
Nov 22, 2022 1.210 1.250 1.210 1.220 16,450 +0.03(+2.52%)
Nov 21, 2022 1.230 1.230 1.150 1.190 21,701 -0.03(-2.46%)
Nov 18, 2022 1.250 1.250 1.220 1.220 2,300 +0.01(+0.83%)
Nov 17, 2022 1.260 1.300 1.140 1.210 236,629 -0.04(-3.20%)
Nov 16, 2022 1.300 1.300 1.220 1.250 25,900 -0.04(-3.10%)
Nov 15, 2022 1.320 1.320 1.250 1.290 9,200 +0.02(+1.57%)
Nov 14, 2022 1.350 1.350 1.270 1.270 3,400 -0.12(-8.63%)
Nov 11, 2022 1.400 1.400 1.390 1.390 19,000 +0.00(+0.00%)
Nov 10, 2022 1.360 1.410 1.350 1.390 218,689 +0.03(+2.21%)
Nov 09, 2022 1.340 1.380 1.340 1.360 40,100 +0.01(+0.74%)
Nov 08, 2022 1.360 1.380 1.350 1.350 23,650 -0.03(-2.17%)
Nov 07, 2022 1.410 1.410 1.380 1.380 41,800 -0.03(-2.13%)
Nov 04, 2022 1.360 1.450 1.360 1.410 52,500 +0.05(+3.68%)
Nov 03, 2022 1.380 1.380 1.330 1.360 5,800 -0.03(-2.16%)
Nov 02, 2022 1.350 1.440 1.350 1.390 51,091 +0.05(+3.73%)
Nov 01, 2022 1.300 1.340 1.290 1.340 333,200 +0.04(+3.08%)
Oct 31, 2022 1.270 1.330 1.270 1.300 30,355 +0.00(+0.00%)
Oct 28, 2022 1.290 1.300 1.280 1.300 420,670 +0.00(+0.00%)
Oct 27, 2022 1.290 1.300 1.250 1.300 426,229 +0.02(+1.56%)
Oct 26, 2022 1.270 1.340 1.250 1.280 39,000 +0.03(+2.40%)
Oct 25, 2022 1.210 1.330 1.210 1.250 53,050 -0.01(-0.79%)
Oct 24, 2022 1.260 1.270 1.210 1.260 157,365 -0.02(-1.56%)
Oct 21, 2022 1.160 1.300 1.130 1.280 1,460,800 +0.12(+10.34%)
Oct 20, 2022 1.150 1.220 1.150 1.160 237,800 +0.04(+3.57%)
Oct 19, 2022 1.150 1.190 1.010 1.120 96,049 -0.03(-2.61%)
Oct 18, 2022 1.190 1.190 1.140 1.150 15,210 -0.05(-4.17%)
Oct 17, 2022 1.200 1.250 1.130 1.200 45,630 +0.02(+1.69%)
Oct 14, 2022 1.300 1.300 1.170 1.180 24,705 -0.05(-4.07%)
Oct 13, 2022 1.380 1.380 1.170 1.230 312,505 -0.17(-12.14%)
Oct 12, 2022 1.400 1.440 1.400 1.400 8,956 +0.04(+2.94%)
Oct 11, 2022 1.450 1.460 1.330 1.360 49,373 -0.14(-9.33%)
Oct 07, 2022 1.500 0 -0.04(-2.60%)
Oct 06, 2022 1.480 1.620 1.480 1.540 254,493 +0.04(+2.67%)
Oct 05, 2022 1.500 1.520 1.430 1.500 285,006 -0.04(-2.60%)
Oct 04, 2022 1.360 1.600 1.330 1.540 440,295 +0.14(+10.00%)
Oct 03, 2022 1.190 1.400 1.180 1.400 165,545 +0.22(+18.64%)
Sep 30, 2022 1.150 1.230 1.150 1.180 139,410 +0.05(+4.42%)
Sep 29, 2022 1.080 1.160 1.080 1.130 32,894 +0.08(+7.62%)
Sep 28, 2022 1.140 1.160 1.000 1.050 228,023 -0.05(-4.55%)
Sep 27, 2022 1.110 1.200 1.040 1.100 280,400 -0.05(-4.35%)
Sep 26, 2022 0.9700 1.150 0.9700 1.150 423,105 +0.12(+11.65%)
Sep 23, 2022 1.040 1.050 1.010 1.030 53,800 -0.03(-2.83%)
Sep 22, 2022 1.070 1.090 1.050 1.060 14,401 -0.02(-1.85%)
Sep 21, 2022 1.120 1.170 1.080 1.080 91,215 -0.06(-5.26%)
Sep 20, 2022 1.000 1.200 0.9400 1.140 155,990 +0.14(+14.00%)
Sep 19, 2022 1.080 1.080 0.9800 1.000 106,629 -0.10(-9.09%)
Sep 16, 2022 1.000 1.110 0.9500 1.100 91,300 +0.09(+8.91%)
Sep 15, 2022 1.020 1.020 1.000 1.010 12,800 +0.00(+0.00%)
Sep 14, 2022 1.090 1.090 0.9600 1.010 86,952 -0.04(-3.81%)
Sep 13, 2022 1.120 1.120 1.030 1.050 71,124 -0.08(-7.08%)
Sep 12, 2022 1.180 1.180 1.130 1.130 20,789 -0.02(-1.74%)
Sep 09, 2022 1.180 1.180 1.130 1.150 46,200 -0.05(-4.17%)
Sep 08, 2022 1.180 1.200 1.180 1.200 36,300 +0.02(+1.69%)
Sep 07, 2022 1.160 1.200 1.160 1.180 36,638 +0.01(+0.85%)
Sep 06, 2022 1.170 1.180 1.160 1.170 14,300 -0.03(-2.50%)
Sep 02, 2022 1.200 0 -0.03(-2.44%)
Sep 01, 2022 1.260 1.260 1.170 1.230 5,304 -0.03(-2.38%)
Aug 31, 2022 1.300 1.300 1.260 1.260 76,700 -0.04(-3.08%)
Aug 30, 2022 1.320 1.320 1.300 1.300 38,806 -0.01(-0.76%)
Aug 29, 2022 1.300 1.330 1.300 1.310 74,600 -0.02(-1.50%)
Aug 26, 2022 1.260 1.380 1.260 1.330 317,125 +0.07(+5.56%)
Aug 25, 2022 1.280 1.280 1.200 1.260 242,100 -0.04(-3.08%)
Aug 24, 2022 1.260 1.320 1.230 1.300 163,174 +0.03(+2.36%)
Aug 23, 2022 1.150 1.270 1.150 1.270 69,655 +0.10(+8.55%)
Aug 22, 2022 1.190 1.190 1.160 1.170 3,440 -0.03(-2.50%)
Aug 19, 2022 1.200 1.210 1.150 1.200 177,049 +0.00(+0.00%)
Aug 18, 2022 1.290 1.290 1.200 1.200 141,656 -0.10(-7.69%)
Aug 17, 2022 1.360 1.360 1.200 1.300 80,715 -0.05(-3.70%)
Aug 16, 2022 1.350 1.370 1.330 1.350 42,300 +0.00(+0.00%)
Aug 15, 2022 1.410 1.410 1.350 1.350 684,311 -0.03(-2.17%)
Aug 12, 2022 1.410 1.490 1.380 1.380 378,064 +0.00(+0.00%)
Aug 11, 2022 1.400 1.520 1.350 1.380 293,493 +0.03(+2.22%)
Aug 10, 2022 1.330 1.400 1.330 1.350 80,550 +0.00(+0.00%)
Aug 09, 2022 1.350 1.360 1.350 1.350 29,101 +0.00(+0.00%)
Aug 08, 2022 1.300 1.350 1.290 1.350 46,600 +0.04(+3.05%)
Aug 05, 2022 1.270 1.310 1.260 1.310 125,302 +0.03(+2.34%)
Aug 04, 2022 1.300 1.300 1.260 1.280 25,060 +0.02(+1.59%)
Aug 03, 2022 1.330 1.340 1.260 1.260 6,702 -0.08(-5.97%)
Aug 02, 2022 1.380 1.400 1.330 1.340 53,768 -0.04(-2.90%)
Jul 29, 2022 1.380 0 +0.00(+0.00%)
Jul 28, 2022 1.420 1.450 1.370 1.380 140,340 -0.02(-1.43%)
Jul 27, 2022 1.160 1.400 1.160 1.400 75,540 +0.24(+20.69%)
Jul 26, 2022 1.160 1.160 1.120 1.160 53,215 +0.01(+0.87%)
Jul 25, 2022 1.150 1.150 1.120 1.150 122,924 +0.00(+0.00%)
Jul 22, 2022 1.150 1.160 1.050 1.150 178,085 +0.00(+0.00%)
Jul 21, 2022 1.180 1.180 1.090 1.150 117,282 -0.03(-2.54%)
Jul 20, 2022 1.300 1.300 1.060 1.180 105,355 -0.12(-9.23%)
Jul 19, 2022 1.260 1.300 1.260 1.300 14,306 +0.05(+4.00%)
Jul 18, 2022 1.300 1.300 1.250 1.250 1,401 -0.03(-2.34%)
Jul 15, 2022 1.260 1.350 1.260 1.280 21,399 -0.02(-1.54%)
Jul 14, 2022 1.340 1.340 1.210 1.300 22,003 -0.08(-5.80%)
Jul 13, 2022 1.380 1.390 1.370 1.380 10,922 -0.02(-1.43%)
Jul 12, 2022 1.400 1.400 1.380 1.400 9,420 -0.01(-0.71%)
Jul 11, 2022 1.480 1.490 1.350 1.410 42,925 -0.11(-7.24%)
Jul 08, 2022 1.430 1.520 1.340 1.520 34,064 +0.10(+7.04%)
Jul 07, 2022 1.450 1.450 1.280 1.420 72,085 +0.01(+0.71%)
Jul 06, 2022 1.510 1.510 1.350 1.410 16,259 -0.08(-5.37%)
Jul 05, 2022 1.580 1.580 1.490 1.490 68,300 -0.08(-5.10%)
Jul 04, 2022 1.580 1.580 1.560 1.570 31,794 -0.03(-1.88%)
Jun 30, 2022 1.600 0 +0.01(+0.63%)
Jun 29, 2022 1.580 1.590 1.570 1.590 46,400 +0.02(+1.27%)
Jun 28, 2022 1.600 1.600 1.570 1.570 171,482 -0.01(-0.63%)
Jun 27, 2022 1.600 1.600 1.580 1.580 78,855 -0.01(-0.63%)
Jun 24, 2022 1.620 1.620 1.590 1.590 241,200 -0.03(-1.85%)
Jun 23, 2022 1.640 1.650 1.620 1.620 174,700 -0.03(-1.82%)
Jun 22, 2022 1.690 1.690 1.650 1.650 130,600 -0.01(-0.60%)
Jun 21, 2022 1.690 1.700 1.660 1.660 122,410 -0.04(-2.35%)
Jun 20, 2022 1.700 1.700 1.700 1.700 500 -0.02(-1.16%)
Jun 17, 2022 1.690 1.730 1.690 1.720 16,704 +0.03(+1.78%)
Jun 16, 2022 1.680 1.730 1.680 1.690 33,047 -0.01(-0.59%)
Jun 15, 2022 1.720 1.720 1.650 1.700 20,200 -0.01(-0.58%)
Jun 14, 2022 1.510 1.710 1.510 1.710 104,181 +0.21(+14.00%)
Jun 13, 2022 1.600 1.600 1.460 1.500 49,161 -0.16(-9.64%)
Jun 10, 2022 1.620 1.660 1.530 1.660 51,500 +0.00(+0.00%)
Jun 09, 2022 1.600 1.660 1.600 1.660 14,400 +0.01(+0.61%)
Jun 08, 2022 1.650 1.650 1.580 1.650 19,204 -0.01(-0.60%)
Jun 07, 2022 1.670 1.670 1.660 1.660 11,490 -0.03(-1.78%)
Jun 06, 2022 1.700 1.700 1.660 1.690 9,161 -0.01(-0.59%)
Jun 03, 2022 1.700 1.720 1.700 1.700 160,800 +0.00(+0.00%)
Jun 02, 2022 1.720 1.730 1.700 1.700 105,175 +0.02(+1.19%)
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.