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 +0.010 (+0.90%)
Official Closing 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 (%)
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%)
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.