Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asante Gold Corp (CSE: ASE )

1.430 -0.050 (-3.38%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 27, 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 26, 2024 1.480 1.490 1.450 1.480 752,500 +0.00(+0.00%)
Sep 25, 2024 1.450 1.530 1.450 1.480 1,554,645 +0.06(+4.23%)
Sep 24, 2024 1.380 1.440 1.370 1.420 46,000 +0.03(+2.16%)
Sep 23, 2024 1.420 1.420 1.330 1.390 196,149 -0.05(-3.47%)
Sep 20, 2024 1.400 1.440 1.380 1.440 257,729 +0.06(+4.35%)
Sep 19, 2024 1.360 1.400 1.360 1.380 183,794 +0.06(+4.55%)
Sep 18, 2024 1.440 1.440 1.320 1.320 159,650 -0.13(-8.97%)
Sep 17, 2024 1.460 1.470 1.400 1.450 28,575 -0.03(-2.03%)
Sep 16, 2024 1.440 1.480 1.400 1.480 31,568 +0.05(+3.50%)
Sep 13, 2024 1.370 1.430 1.330 1.430 672,101 +0.08(+5.93%)
Sep 12, 2024 1.360 1.480 1.350 1.350 73,420 -0.03(-2.17%)
Sep 11, 2024 1.310 1.380 1.310 1.380 134,050 +0.05(+3.76%)
Sep 10, 2024 1.330 1.350 1.330 1.330 10,200 -0.03(-2.21%)
Sep 09, 2024 1.330 1.370 1.330 1.360 248,500 +0.05(+3.82%)
Sep 06, 2024 1.310 1.340 1.280 1.310 525,749 +0.02(+1.55%)
Sep 05, 2024 1.300 1.330 1.280 1.290 29,454 -0.01(-0.77%)
Sep 04, 2024 1.270 1.320 1.270 1.300 297,500 +0.04(+3.17%)
Sep 03, 2024 1.250 1.265 1.250 1.260 316,385 +0.00(+0.00%)
Aug 30, 2024 1.260 0 +0.00(+0.00%)
Aug 29, 2024 1.260 1.280 1.250 1.260 442,850 -0.02(-1.56%)
Aug 28, 2024 1.260 1.280 1.220 1.280 633,000 +0.02(+1.59%)
Aug 27, 2024 1.270 1.270 1.250 1.260 8,816 +0.00(+0.00%)
Aug 26, 2024 1.270 1.270 1.250 1.260 481,300 -0.01(-0.79%)
Aug 23, 2024 1.180 1.280 1.180 1.270 783,251 +0.07(+5.83%)
Aug 22, 2024 1.140 1.200 1.100 1.200 287,955 +0.05(+4.35%)
Aug 21, 2024 1.180 1.180 1.140 1.150 28,975 -0.01(-0.86%)
Aug 20, 2024 1.150 1.200 1.140 1.160 1,297,450 +0.03(+2.65%)
Aug 19, 2024 1.150 1.180 1.100 1.130 41,876 -0.02(-1.74%)
Aug 16, 2024 1.060 1.200 1.060 1.150 241,112 +0.05(+4.55%)
Aug 15, 2024 1.020 1.100 1.020 1.100 47,277 +0.09(+8.91%)
Aug 14, 2024 0.9700 1.040 0.9700 1.010 582,900 +0.07(+7.45%)
Aug 13, 2024 0.9200 0.9500 0.8300 0.9400 484,654 +0.00(+0.00%)
Aug 12, 2024 0.9700 0.9700 0.9200 0.9400 1,208,411 -0.02(-2.08%)
Aug 09, 2024 0.9900 0.9900 0.9600 0.9600 30,200 -0.04(-4.00%)
Aug 08, 2024 1.000 1.020 0.9800 1.000 71,800 -0.01(-0.99%)
Aug 07, 2024 1.000 1.020 0.9900 1.010 76,600 +0.03(+3.06%)
Aug 06, 2024 0.9700 0.9900 0.9500 0.9800 240,749 -0.04(-3.92%)
Aug 02, 2024 1.020 0 +0.00(+0.00%)
Aug 01, 2024 1.010 1.050 1.010 1.020 206,912 -0.07(-6.42%)
Jul 31, 2024 1.000 1.090 0.9900 1.090 591,024 +0.10(+9.55%)
Jul 30, 2024 0.9900 1.010 0.9800 0.9950 50,500 -0.01(-0.50%)
Jul 29, 2024 1.010 1.010 0.9700 1.000 69,537 -0.01(-0.99%)
Jul 26, 2024 1.010 1.010 1.000 1.010 318,885 -0.02(-1.94%)
Jul 25, 2024 1.020 1.030 1.000 1.030 78,100 +0.03(+3.00%)
Jul 24, 2024 1.060 1.060 1.000 1.000 542,569 -0.05(-4.76%)
Jul 23, 2024 1.070 1.080 1.020 1.050 71,394 -0.05(-4.55%)
Jul 22, 2024 1.080 1.100 1.080 1.100 2,300 +0.00(+0.00%)
Jul 19, 2024 1.070 1.120 1.060 1.100 66,700 +0.02(+1.85%)
Jul 18, 2024 1.080 1.090 0.9900 1.080 399,069 +0.02(+1.89%)
Jul 17, 2024 1.075 1.075 1.060 1.060 15,650 +0.01(+0.95%)
Jul 16, 2024 1.050 1.110 1.020 1.050 331,514 -0.01(-0.94%)
Jul 15, 2024 1.100 1.100 1.030 1.060 25,620 -0.03(-2.75%)
Jul 12, 2024 1.100 1.100 1.080 1.090 97,457 +0.00(+0.00%)
Jul 11, 2024 1.050 1.100 1.030 1.090 79,650 +0.00(+0.00%)
Jul 10, 2024 1.070 1.090 1.070 1.090 37,900 +0.02(+1.87%)
Jul 09, 2024 1.110 1.110 1.050 1.070 58,300 +0.00(+0.00%)
Jul 08, 2024 1.070 1.070 1.070 1.070 180 -0.05(-4.46%)
Jul 05, 2024 1.100 1.130 1.100 1.120 81,600 +0.00(+0.00%)
Jul 04, 2024 1.100 1.130 1.100 1.120 1,400 +0.00(+0.00%)
Jul 03, 2024 1.120 1.130 1.110 1.120 53,089 +0.00(+0.00%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.