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 )

1.120 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 16, 2024 1.110 1.140 1.060 1.120 86,022 +0.01(+0.90%)
May 15, 2024 1.040 1.170 1.000 1.110 1,488,880 +0.05(+4.72%)
May 14, 2024 1.000 1.070 0.9900 1.060 178,200 +0.07(+7.07%)
May 13, 2024 1.090 1.100 0.9900 0.9900 795,471 -0.11(-10.00%)
May 10, 2024 1.100 1.130 1.070 1.100 24,320 -0.04(-3.51%)
May 09, 2024 1.100 1.140 1.090 1.140 150,295 +0.04(+3.64%)
May 08, 2024 1.150 1.150 1.100 1.100 68,464 -0.06(-5.17%)
May 07, 2024 1.140 1.170 1.120 1.160 248,203 +0.00(+0.00%)
May 06, 2024 1.180 1.180 1.120 1.160 107,500 +0.02(+1.75%)
May 03, 2024 1.190 1.190 1.140 1.140 176,425 -0.07(-5.79%)
May 02, 2024 1.180 1.220 1.160 1.210 197,280 +0.06(+5.22%)
May 01, 2024 1.220 1.220 1.150 1.150 45,000 -0.04(-3.36%)
Apr 30, 2024 1.190 1.240 1.155 1.190 121,400 -0.03(-2.46%)
Apr 29, 2024 1.230 1.240 1.185 1.220 54,700 +0.00(+0.00%)
Apr 26, 2024 1.210 1.250 1.160 1.220 95,700 +0.05(+4.27%)
Apr 25, 2024 1.180 1.220 1.150 1.170 122,100 +0.01(+0.86%)
Apr 24, 2024 1.170 1.200 1.150 1.160 70,320 -0.03(-2.52%)
Apr 23, 2024 1.250 1.250 1.180 1.190 57,900 -0.06(-4.80%)
Apr 22, 2024 1.290 1.290 1.230 1.250 108,100 -0.04(-3.10%)
Apr 19, 2024 1.350 1.350 1.280 1.290 28,961 -0.05(-3.73%)
Apr 18, 2024 1.360 1.420 1.310 1.340 17,702 +0.00(+0.00%)
Apr 17, 2024 1.330 1.380 1.235 1.340 67,300 +0.02(+1.52%)
Apr 16, 2024 1.340 1.350 1.210 1.320 138,501 -0.04(-2.94%)
Apr 15, 2024 1.380 1.400 1.335 1.360 46,400 -0.02(-1.45%)
Apr 12, 2024 1.410 1.420 1.370 1.380 160,800 +0.04(+2.99%)
Apr 11, 2024 1.390 1.400 1.310 1.340 157,074 -0.05(-3.60%)
Apr 10, 2024 1.410 1.410 1.350 1.390 151,600 +0.00(+0.00%)
Apr 09, 2024 1.300 1.400 1.300 1.390 242,803 +0.10(+7.75%)
Apr 08, 2024 1.300 1.310 1.260 1.290 18,600 -0.06(-4.44%)
Apr 05, 2024 1.300 1.350 1.260 1.350 52,190 +0.05(+3.85%)
Apr 04, 2024 1.290 1.320 1.270 1.300 70,500 +0.01(+0.78%)
Apr 03, 2024 1.290 1.300 1.270 1.290 86,100 +0.00(+0.00%)
Apr 02, 2024 1.290 1.300 1.290 1.290 372,201 +0.00(+0.00%)
Apr 01, 2024 1.300 1.310 1.290 1.290 119,650 -0.01(-0.77%)
Mar 28, 2024 1.300 0 +0.05(+4.00%)
Mar 27, 2024 1.200 1.250 1.190 1.250 121,284 +0.04(+3.31%)
Mar 26, 2024 1.130 1.210 1.110 1.210 113,000 +0.08(+7.08%)
Mar 25, 2024 1.200 1.200 1.090 1.130 144,200 -0.07(-5.83%)
Mar 22, 2024 1.190 1.200 1.130 1.200 72,300 +0.01(+0.84%)
Mar 21, 2024 1.230 1.260 1.190 1.190 163,391 -0.01(-0.83%)
Mar 20, 2024 1.170 1.230 1.150 1.200 224,000 +0.01(+0.84%)
Mar 19, 2024 1.180 1.190 1.130 1.190 111,500 +0.00(+0.00%)
Mar 18, 2024 1.140 1.190 1.080 1.190 239,200 +0.04(+3.48%)
Mar 15, 2024 1.200 1.230 1.130 1.150 255,125 -0.06(-4.96%)
Mar 14, 2024 1.200 1.230 1.170 1.210 110,800 +0.03(+2.54%)
Mar 13, 2024 1.240 1.280 1.180 1.180 87,650 -0.03(-2.48%)
Mar 12, 2024 1.230 1.250 1.200 1.210 79,700 -0.06(-4.72%)
Mar 11, 2024 1.260 1.290 1.250 1.270 65,400 +0.04(+3.25%)
Mar 08, 2024 1.270 1.310 1.230 1.230 65,636 -0.07(-5.38%)
Mar 07, 2024 1.360 1.360 1.300 1.300 91,018 -0.04(-2.99%)
Mar 06, 2024 1.340 1.420 1.340 1.340 88,200 +0.00(+0.00%)
Mar 05, 2024 1.340 1.430 1.330 1.340 169,400 +0.01(+0.75%)
Mar 04, 2024 1.320 1.360 1.300 1.330 229,220 +0.00(+0.00%)
Mar 01, 2024 1.300 1.350 1.300 1.330 60,498 +0.03(+2.31%)
Feb 29, 2024 1.280 1.340 1.280 1.300 141,500 +0.03(+2.36%)
Feb 28, 2024 1.240 1.300 1.230 1.270 76,300 +0.04(+3.25%)
Feb 27, 2024 1.240 1.240 1.170 1.230 83,550 +0.04(+3.36%)
Feb 26, 2024 1.200 1.240 1.180 1.190 71,000 -0.05(-4.03%)
Feb 23, 2024 1.260 1.270 1.150 1.240 83,900 -0.01(-0.80%)
Feb 22, 2024 1.150 1.270 1.150 1.250 90,652 +0.12(+10.62%)
Feb 21, 2024 1.180 1.210 1.050 1.130 453,800 -0.06(-5.04%)
Feb 20, 2024 1.280 1.300 1.180 1.190 174,475 -0.05(-4.03%)
Feb 16, 2024 1.240 0 -0.04(-3.13%)
Feb 15, 2024 1.200 1.300 1.200 1.280 135,824 +0.08(+6.67%)
Feb 14, 2024 1.180 1.220 1.170 1.200 254,200 +0.01(+0.84%)
Feb 13, 2024 1.250 1.250 1.190 1.190 198,800 -0.03(-2.46%)
Feb 12, 2024 1.340 1.350 1.220 1.220 63,300 -0.11(-8.27%)
Feb 09, 2024 1.330 1.350 1.320 1.330 9,500 +0.03(+2.31%)
Feb 08, 2024 1.390 1.400 1.300 1.300 24,200 -0.03(-2.26%)
Feb 07, 2024 1.360 1.400 1.330 1.330 32,430 -0.02(-1.48%)
Feb 06, 2024 1.390 1.400 1.330 1.350 41,700 -0.06(-4.26%)
Feb 05, 2024 1.400 1.430 1.360 1.410 51,500 +0.02(+1.44%)
Feb 02, 2024 1.420 1.440 1.370 1.390 52,200 -0.05(-3.47%)
Feb 01, 2024 1.470 1.490 1.420 1.440 97,800 -0.06(-4.00%)
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%)
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.