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 +0.020 (+1.60%)
Official Closing Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jan 31, 2024 1.450 1.500 1.450 1.500 84,000 +0.06(+4.17%)
Jan 30, 2024 1.430 1.440 1.390 1.440 138,200 -0.01(-0.69%)
Jan 29, 2024 1.440 1.450 1.380 1.450 116,700 +0.00(+0.00%)
Jan 26, 2024 1.420 1.450 1.400 1.450 50,200 +0.03(+2.11%)
Jan 25, 2024 1.450 1.450 1.390 1.420 66,300 -0.03(-2.07%)
Jan 24, 2024 1.450 1.470 1.440 1.450 73,100 +0.02(+1.40%)
Jan 23, 2024 1.440 1.450 1.430 1.430 16,200 +0.01(+0.70%)
Jan 22, 2024 1.420 1.500 1.410 1.420 226,898 +0.00(+0.00%)
Jan 19, 2024 1.370 1.420 1.340 1.420 133,306 +0.07(+5.19%)
Jan 18, 2024 1.390 1.400 1.350 1.350 50,824 -0.05(-3.57%)
Jan 17, 2024 1.380 1.410 1.380 1.400 182,450 +0.02(+1.45%)
Jan 16, 2024 1.380 1.420 1.370 1.380 109,064 +0.02(+1.47%)
Jan 15, 2024 1.350 1.400 1.350 1.360 60,850 -0.02(-1.45%)
Jan 12, 2024 1.330 1.380 1.330 1.380 55,949 +0.04(+2.99%)
Jan 11, 2024 1.350 1.350 1.240 1.340 125,179 +0.01(+0.75%)
Jan 10, 2024 1.390 1.390 1.330 1.330 25,221 -0.05(-3.62%)
Jan 09, 2024 1.330 1.420 1.280 1.380 87,824 +0.09(+6.98%)
Jan 08, 2024 1.320 1.360 1.290 1.290 8,370 -0.06(-4.44%)
Jan 05, 2024 1.310 1.390 1.310 1.350 3,277,178 +0.00(+0.00%)
Jan 04, 2024 1.360 1.410 1.350 1.350 484,902 -0.01(-0.74%)
Jan 03, 2024 1.360 1.360 1.360 1.360 100 +0.00(+0.00%)
Jan 02, 2024 1.415 1.430 1.330 1.360 46,700 -0.06(-4.23%)
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%)
Oct 02, 2023 1.260 1.350 1.260 1.280 23,700 -0.08(-5.88%)
Sep 29, 2023 1.340 1.370 1.300 1.360 27,300 +0.04(+3.03%)
Sep 28, 2023 1.350 1.360 1.300 1.320 71,538 -0.01(-0.75%)
Sep 27, 2023 1.380 1.440 1.330 1.330 81,800 -0.04(-2.92%)
Sep 26, 2023 1.380 1.390 1.330 1.370 14,450 -0.01(-0.72%)
Sep 25, 2023 1.350 1.390 1.350 1.380 12,721 +0.03(+2.22%)
Sep 22, 2023 1.300 1.350 1.200 1.350 1,100,404 +0.05(+3.85%)
Sep 21, 2023 1.330 1.330 1.300 1.300 26,500 +0.00(+0.00%)
Sep 20, 2023 1.340 1.350 1.270 1.300 30,600 +0.00(+0.00%)
Sep 19, 2023 1.340 1.360 1.300 1.300 17,300 -0.07(-5.11%)
Sep 18, 2023 1.340 1.370 1.340 1.370 135,451 -0.03(-2.14%)
Sep 15, 2023 1.400 1.400 1.370 1.400 12,100 +0.03(+2.19%)
Sep 14, 2023 1.390 1.420 1.360 1.370 45,290 -0.02(-1.44%)
Sep 13, 2023 1.480 1.490 1.290 1.390 74,300 -0.09(-6.08%)
Sep 12, 2023 1.460 1.490 1.450 1.480 7,500 -0.02(-1.33%)
Sep 11, 2023 1.520 1.530 1.480 1.500 9,100 +0.02(+1.35%)
Sep 08, 2023 1.590 1.590 1.480 1.480 53,900 -0.08(-5.13%)
Sep 07, 2023 1.700 1.700 1.535 1.560 32,800 -0.10(-6.02%)
Sep 06, 2023 1.680 1.680 1.620 1.660 9,300 +0.03(+1.84%)
Sep 05, 2023 1.650 1.650 1.590 1.630 7,801 -0.07(-4.12%)
Sep 01, 2023 1.700 0 -0.03(-1.73%)
Aug 31, 2023 1.580 1.750 1.530 1.730 71,704 +0.14(+8.81%)
Aug 30, 2023 1.550 1.600 1.550 1.590 27,400 -0.01(-0.63%)
Aug 29, 2023 1.440 1.600 1.400 1.600 32,500 +0.16(+11.11%)
Aug 28, 2023 1.340 1.440 1.290 1.440 74,000 +0.08(+5.88%)
Aug 25, 2023 1.340 1.360 1.320 1.360 9,500 +0.00(+0.00%)
Aug 24, 2023 1.390 1.390 1.360 1.360 1,300 -0.04(-2.86%)
Aug 23, 2023 1.320 1.400 1.300 1.400 83,150 +0.05(+3.70%)
Aug 22, 2023 1.390 1.390 1.340 1.350 4,400 +0.01(+0.75%)
Aug 21, 2023 1.330 1.360 1.320 1.340 11,000 +0.07(+5.51%)
Aug 18, 2023 1.390 1.430 1.260 1.270 115,487 -0.11(-7.97%)
Aug 17, 2023 1.440 1.440 1.370 1.380 20,200 -0.02(-1.43%)
Aug 16, 2023 1.480 1.480 1.400 1.400 9,800 +0.01(+0.72%)
Aug 15, 2023 1.370 1.450 1.370 1.390 59,542 +0.01(+0.72%)
Aug 14, 2023 1.370 1.380 1.350 1.380 17,800 +0.03(+2.22%)
Aug 11, 2023 1.360 1.380 1.300 1.350 30,300 -0.03(-2.17%)
Aug 10, 2023 1.350 1.400 1.330 1.380 75,983 +0.02(+1.47%)
Aug 09, 2023 1.330 1.380 1.320 1.360 40,400 -0.02(-1.45%)
Aug 08, 2023 1.390 1.400 1.370 1.380 28,800 -0.02(-1.43%)
Aug 04, 2023 1.400 0 +0.04(+2.94%)
Aug 03, 2023 1.390 1.400 1.330 1.360 12,936 -0.03(-2.16%)
Aug 02, 2023 1.440 1.480 1.390 1.390 51,730 -0.07(-4.79%)
Aug 01, 2023 1.460 1.500 1.460 1.460 16,311 -0.04(-2.67%)
Jul 31, 2023 1.460 1.540 1.460 1.500 62,300 +0.02(+1.35%)
Jul 28, 2023 1.440 1.490 1.440 1.480 44,200 +0.03(+2.07%)
Jul 27, 2023 1.550 1.590 1.430 1.450 31,900 -0.10(-6.45%)
Jul 26, 2023 1.430 1.590 1.400 1.550 78,300 +0.11(+7.64%)
Jul 25, 2023 1.380 1.440 1.380 1.440 38,300 +0.05(+3.60%)
Jul 24, 2023 1.400 1.450 1.360 1.390 54,800 -0.01(-0.71%)
Jul 21, 2023 1.390 1.400 1.300 1.400 180,600 -0.02(-1.41%)
Jul 20, 2023 1.440 1.440 1.350 1.420 155,100 -0.02(-1.39%)
Jul 19, 2023 1.460 1.490 1.440 1.440 3,300 -0.06(-4.00%)
Jul 18, 2023 1.450 1.500 1.440 1.500 64,345 +0.06(+4.17%)
Jul 17, 2023 1.520 1.540 1.330 1.440 352,863 -0.10(-6.49%)
Jul 14, 2023 1.540 1.570 1.470 1.540 27,500 -0.01(-0.65%)
Jul 13, 2023 1.580 1.580 1.480 1.550 46,200 +0.02(+1.31%)
Jul 12, 2023 1.550 1.600 1.480 1.530 70,200 -0.02(-1.29%)
Jul 11, 2023 1.590 1.590 1.550 1.550 8,300 +0.01(+0.65%)
Jul 10, 2023 1.470 1.590 1.470 1.540 94,175 -0.01(-0.65%)
Jul 07, 2023 1.560 1.600 1.500 1.550 38,300 +0.01(+0.65%)
Jul 06, 2023 1.580 1.580 1.490 1.540 65,100 -0.04(-2.53%)
Jul 05, 2023 1.630 1.630 1.330 1.580 150,943 -0.07(-4.24%)
Jul 04, 2023 1.700 1.740 1.650 1.650 21,900 -0.06(-3.51%)
Jun 30, 2023 1.710 0 +0.03(+1.79%)
Jun 29, 2023 1.750 1.750 1.680 1.680 64,600 -0.06(-3.45%)
Jun 28, 2023 1.720 1.790 1.720 1.740 45,300 +0.00(+0.00%)
Jun 27, 2023 1.800 1.800 1.740 1.740 56,781 -0.06(-3.33%)
Jun 26, 2023 1.880 1.880 1.800 1.800 37,586 -0.06(-3.23%)
Jun 23, 2023 1.890 1.890 1.850 1.860 50,950 -0.04(-2.11%)
Jun 22, 2023 1.870 1.900 1.870 1.900 44,125 +0.00(+0.00%)
Jun 21, 2023 1.800 1.920 1.800 1.900 68,855 +0.05(+2.70%)
Jun 20, 2023 1.790 1.850 1.750 1.850 61,644 +0.03(+1.65%)
Jun 19, 2023 1.800 1.880 1.610 1.820 91,859 -0.06(-3.19%)
Jun 16, 2023 1.870 1.900 1.850 1.880 52,100 -0.02(-1.05%)
Jun 15, 2023 1.940 1.960 1.860 1.900 23,800 -0.10(-5.00%)
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%)
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.