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 )

1.190 -0.050 (-4.03%)
Official Closing Price Updated: 3:59 PM EDT, Jun 10, 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 (%)
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%)
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.