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

Atlantic Sapphire ASA (OP: AASZF )

0.0083 -0.0002 (-2.35%)
Streaming Delayed Price Updated: 9:47 AM EST, Nov 25, 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 (%)
Nov 22, 2024 0.0080 0.0085 0.0070 0.0085 389,600 +0.00(+13.33%)
Nov 21, 2024 0.0074 0.0090 0.0070 0.0075 442,003 -0.00(-19.35%)
Nov 20, 2024 0.0095 0.0095 0.0070 0.0093 296,000 +0.00(+9.41%)
Nov 19, 2024 0.0095 0.0095 0.0070 0.0085 335,000 -0.00(-8.60%)
Nov 18, 2024 0.0077 0.0099 0.0070 0.0093 294,000 -0.00(-4.12%)
Nov 15, 2024 0.0075 0.0118 0.0075 0.0097 315,017 +0.00(+22.78%)
Nov 14, 2024 0.0084 0.0118 0.0070 0.0079 503,659 +0.00(+1.28%)
Nov 13, 2024 0.0088 0.0088 0.0071 0.0078 937,498 -0.00(-9.30%)
Nov 12, 2024 0.0082 0.0086 0.0077 0.0086 142,552 +0.00(+8.86%)
Nov 11, 2024 0.0109 0.0109 0.0074 0.0079 1,175,967 -0.00(-13.19%)
Nov 08, 2024 0.0103 0.0103 0.0074 0.0091 529,501 -0.00(-9.00%)
Nov 07, 2024 0.0070 0.0110 0.0070 0.0100 469,380 +0.00(+17.65%)
Nov 06, 2024 0.0103 0.0103 0.0070 0.0085 1,683,880 +0.00(+6.25%)
Nov 05, 2024 0.0077 0.0103 0.0070 0.0080 1,234,000 -0.00(-6.98%)
Nov 04, 2024 0.0095 0.0099 0.0075 0.0086 550,330 -0.00(-4.44%)
Nov 01, 2024 0.0070 0.0090 0.0070 0.0090 10,100 +0.00(+13.92%)
Oct 31, 2024 0.0084 0.0087 0.0079 0.0079 683,682 -0.00(-5.95%)
Oct 30, 2024 0.0084 0.0092 0.0082 0.0084 284,745 -0.00(-12.50%)
Oct 29, 2024 0.0083 0.0096 0.0083 0.0096 98,027 +0.00(+10.34%)
Oct 28, 2024 0.0087 0.0090 0.0079 0.0087 183,000 +0.00(+0.00%)
Oct 24, 2024 0.0087 0 -0.00(-3.33%)
Oct 23, 2024 0.0082 0.0097 0.0078 0.0090 267,807 +0.00(+0.00%)
Oct 22, 2024 0.0083 0.0109 0.0070 0.0090 1,425,000 +0.00(+5.88%)
Oct 21, 2024 0.0090 0.0105 0.0083 0.0085 1,684,999 -0.00(-10.53%)
Oct 18, 2024 0.0100 0.0101 0.0088 0.0095 1,682,681 -0.00(-12.84%)
Oct 17, 2024 0.0160 0.0160 0.0090 0.0109 3,334,192 -0.00(-27.33%)
Oct 16, 2024 0.0190 0.0190 0.0088 0.0150 2,306,809 -0.01(-40.00%)
Oct 15, 2024 0.0200 0.0274 0.0170 0.0250 158,000 +0.01(+47.06%)
Oct 14, 2024 0.0200 0.0210 0.0170 0.0170 383,749 -0.00(-1.73%)
Oct 11, 2024 0.0202 0.0251 0.0173 0.0173 827,952 -0.01(-37.55%)
Oct 10, 2024 0.0222 0.0278 0.0200 0.0277 184,002 +0.00(+17.37%)
Oct 09, 2024 0.0200 0.0249 0.0192 0.0236 498,000 -0.00(-2.07%)
Oct 08, 2024 0.0262 0.0270 0.0202 0.0241 158,700 -0.00(-8.02%)
Oct 07, 2024 0.0219 0.0338 0.0180 0.0262 655,744 -0.01(-34.50%)
Oct 04, 2024 0.0305 0.0406 0.0255 0.0400 198,410 +0.01(+34.23%)
Oct 03, 2024 0.0330 0.0330 0.0298 0.0298 90,862 +0.01(+21.63%)
Oct 02, 2024 0.0222 0.0300 0.0222 0.0245 1,315,160 +0.00(+23.12%)
Oct 01, 2024 0.0170 0.0248 0.0170 0.0199 85,510 -0.00(-9.55%)
Sep 30, 2024 0.0242 0.0260 0.0201 0.0220 95,982 -0.00(-16.03%)
Sep 27, 2024 0.0222 0.0450 0.0180 0.0262 607,958 -0.00(-12.67%)
Sep 26, 2024 0.0210 0.0379 0.0210 0.0300 172,342 -0.00(-12.28%)
Sep 25, 2024 0.0210 0.0342 0.0210 0.0342 236,782 +0.01(+31.54%)
Sep 24, 2024 0.0220 0.0310 0.0210 0.0260 97,762 -0.01(-26.35%)
Sep 23, 2024 0.0300 0.0500 0.0270 0.0353 416,355 -0.00(-8.31%)
Sep 20, 2024 0.0800 0.0800 0.0240 0.0385 458,983 -0.02(-38.89%)
Sep 19, 2024 0.0835 0.0835 0.0350 0.0630 101,700 -0.01(-10.64%)
Sep 18, 2024 0.0450 0.0705 0.0450 0.0705 58,800 -0.03(-29.50%)
Sep 17, 2024 0.0682 0.1090 0.0682 0.1000 11,460 +0.02(+25.00%)
Sep 16, 2024 0.0800 0.0800 0.0800 0.0800 36,375 +0.00(+2.43%)
Sep 13, 2024 0.0781 0.0781 0.0781 0.0781 1,500 +0.03(+56.20%)
Sep 12, 2024 0.0500 0.0500 0.0500 0.0500 7,210 -0.02(-32.52%)
Sep 10, 2024 0.0741 4 -0.00(-5.12%)
Sep 09, 2024 0.0611 0.0900 0.0500 0.0781 20,300 -0.02(-21.90%)
Sep 06, 2024 0.1000 0.1000 0.1000 0.1000 4,000 +0.03(+42.86%)
Sep 05, 2024 0.0700 0.0700 0.0700 0.0700 600 -0.04(-36.36%)
Sep 04, 2024 0.1100 0.1197 0.1100 0.1100 8,850 +0.03(+37.50%)
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.