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 )

1.270 -0.030 (-2.31%)
Official Closing Price Updated: 3:59 PM EDT, May 23, 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 31, 2022 1.720 1.720 1.680 1.720 7,763 -0.01(-0.58%)
May 30, 2022 1.730 1.750 1.730 1.730 19,300 +0.02(+1.17%)
May 27, 2022 1.680 1.710 1.620 1.710 174,844 +0.01(+0.59%)
May 26, 2022 1.660 1.730 1.650 1.700 16,300 +0.04(+2.41%)
May 25, 2022 1.570 1.690 1.570 1.660 130,850 +0.06(+3.75%)
May 24, 2022 1.610 1.610 1.550 1.600 142,856 +0.00(+0.00%)
May 20, 2022 1.600 0 -0.02(-1.23%)
May 19, 2022 1.620 1.650 1.600 1.620 10,900 +0.03(+1.89%)
May 18, 2022 1.600 1.600 1.570 1.590 43,618 -0.01(-0.63%)
May 17, 2022 1.600 1.620 1.580 1.600 33,001 -0.05(-3.03%)
May 16, 2022 1.630 1.650 1.620 1.650 15,504 -0.02(-1.20%)
May 13, 2022 1.610 1.700 1.610 1.670 210,544 +0.02(+1.21%)
May 12, 2022 1.700 1.770 1.630 1.650 63,850 -0.05(-2.94%)
May 11, 2022 1.640 1.700 1.630 1.700 29,343 +0.04(+2.41%)
May 10, 2022 1.650 1.700 1.560 1.660 1,083,721 -0.04(-2.35%)
May 09, 2022 1.720 1.800 1.700 1.700 66,072 -0.01(-0.58%)
May 06, 2022 1.700 1.750 1.640 1.710 101,405 -0.07(-3.93%)
May 05, 2022 1.800 1.820 1.700 1.780 192,904 +0.01(+0.56%)
May 04, 2022 1.790 1.800 1.770 1.770 11,980 -0.03(-1.67%)
May 03, 2022 1.710 1.850 1.570 1.800 244,410 +0.08(+4.65%)
May 02, 2022 1.850 1.850 1.720 1.720 22,538 -0.16(-8.51%)
Apr 29, 2022 1.890 1.890 1.870 1.880 6,001 -0.01(-0.53%)
Apr 28, 2022 1.910 1.910 1.860 1.890 106,610 -0.01(-0.53%)
Apr 27, 2022 1.890 1.930 1.870 1.900 47,095 +0.00(+0.00%)
Apr 26, 2022 1.770 1.910 1.770 1.900 44,115 +0.11(+6.15%)
Apr 25, 2022 1.910 1.920 1.650 1.790 216,882 -0.21(-10.50%)
Apr 22, 2022 2.070 2.070 1.990 2.000 56,560 -0.12(-5.66%)
Apr 21, 2022 2.140 2.150 2.060 2.120 77,545 -0.03(-1.40%)
Apr 20, 2022 2.150 2.160 2.100 2.150 58,902 -0.01(-0.46%)
Apr 19, 2022 2.260 2.260 2.085 2.160 122,563 -0.10(-4.42%)
Apr 18, 2022 2.230 2.260 2.230 2.260 76,180 +0.01(+0.44%)
Apr 14, 2022 2.250 0 -0.02(-0.88%)
Apr 13, 2022 2.250 2.290 2.250 2.270 32,118 +0.02(+0.89%)
Apr 12, 2022 2.200 2.250 2.190 2.250 223,800 +0.04(+1.81%)
Apr 11, 2022 2.170 2.220 2.140 2.210 100,046 +0.06(+2.79%)
Apr 08, 2022 2.130 2.200 2.110 2.150 190,900 +0.04(+1.90%)
Apr 07, 2022 2.080 2.120 2.020 2.110 203,637 +0.11(+5.50%)
Apr 06, 2022 2.000 2.010 1.950 2.000 221,733 +0.01(+0.50%)
Apr 05, 2022 1.970 2.020 1.950 1.990 135,024 +0.04(+2.05%)
Apr 04, 2022 1.920 1.990 1.910 1.950 230,564 +0.05(+2.63%)
Apr 01, 2022 1.880 1.910 1.790 1.900 96,012 +0.01(+0.53%)
Mar 31, 2022 1.840 1.890 1.800 1.890 86,523 +0.05(+2.72%)
Mar 30, 2022 1.810 1.850 1.810 1.840 36,201 +0.04(+2.22%)
Mar 29, 2022 1.690 1.850 1.670 1.800 422,300 +0.08(+4.65%)
Mar 28, 2022 1.600 1.770 1.590 1.720 379,975 +0.11(+6.83%)
Mar 25, 2022 1.610 1.610 1.600 1.610 68,500 +0.00(+0.00%)
Mar 24, 2022 1.540 1.610 1.540 1.610 53,562 +0.04(+2.55%)
Mar 23, 2022 1.600 1.600 1.510 1.570 45,200 -0.03(-1.88%)
Mar 22, 2022 1.600 1.610 1.580 1.600 16,262 +0.01(+0.63%)
Mar 21, 2022 1.600 1.610 1.590 1.590 20,215 -0.02(-1.24%)
Mar 18, 2022 1.610 1.620 1.600 1.610 70,029 +0.00(+0.00%)
Mar 17, 2022 1.600 1.620 1.590 1.610 1,443,823 +0.01(+0.63%)
Mar 16, 2022 1.610 1.700 1.560 1.600 61,300 +0.07(+4.58%)
Mar 15, 2022 1.650 1.650 1.530 1.530 68,355 -0.15(-8.93%)
Mar 14, 2022 1.840 1.840 1.580 1.680 179,142 -0.21(-11.11%)
Mar 11, 2022 1.640 1.950 1.630 1.890 200,609 +0.27(+16.67%)
Mar 10, 2022 1.610 1.620 1.590 1.620 74,481 +0.00(+0.00%)
Mar 09, 2022 1.640 1.640 1.600 1.620 54,770 -0.04(-2.41%)
Mar 08, 2022 1.520 1.700 1.470 1.660 512,768 +0.11(+7.10%)
Mar 07, 2022 1.500 1.600 1.500 1.550 438,310 +0.05(+3.33%)
Mar 04, 2022 1.500 1.510 1.490 1.500 64,925 +0.00(+0.00%)
Mar 03, 2022 1.500 1.520 1.500 1.500 47,827 +0.00(+0.00%)
Mar 02, 2022 1.500 1.510 1.500 1.500 1,750 +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.