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 (%)
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.