Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asante Gold Corp (CSE: ASE )

1.000 -0.010 (-0.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 29, 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 (%)
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%)
Jul 02, 2024 1.130 1.140 1.110 1.120 4,072 -0.04(-3.45%)
Jun 28, 2024 1.160 0 +0.14(+13.73%)
Jun 27, 2024 1.060 1.070 0.9900 1.020 151,544 -0.02(-1.92%)
Jun 26, 2024 1.140 1.140 0.9800 1.040 467,025 -0.06(-5.45%)
Jun 25, 2024 1.140 1.140 1.080 1.100 41,900 -0.04(-3.51%)
Jun 24, 2024 1.150 1.150 1.090 1.140 115,403 -0.01(-0.87%)
Jun 21, 2024 1.180 1.190 1.140 1.150 39,510 -0.01(-0.86%)
Jun 20, 2024 1.180 1.190 1.150 1.160 29,593 -0.01(-0.85%)
Jun 19, 2024 1.220 1.220 1.130 1.170 55,700 -0.01(-0.85%)
Jun 18, 2024 1.170 1.200 1.130 1.180 41,071 +0.02(+1.72%)
Jun 17, 2024 1.170 1.220 1.160 1.160 1,100 -0.06(-4.92%)
Jun 14, 2024 1.190 1.260 1.140 1.220 153,300 -0.04(-3.17%)
Jun 13, 2024 1.190 1.260 1.160 1.260 279,300 +0.07(+5.88%)
Jun 12, 2024 1.150 1.200 1.150 1.190 53,800 +0.00(+0.00%)
Jun 11, 2024 1.170 1.200 1.160 1.190 174,114 +0.00(+0.00%)
Jun 10, 2024 1.220 1.240 1.170 1.190 103,205 -0.05(-4.03%)
Jun 07, 2024 1.240 1.250 1.150 1.240 35,600 +0.04(+3.33%)
Jun 06, 2024 1.190 1.230 1.130 1.200 311,000 +0.02(+1.69%)
Jun 05, 2024 1.230 1.230 1.180 1.180 6,700 -0.01(-0.84%)
Jun 04, 2024 1.200 1.220 1.170 1.190 12,850 -0.03(-2.46%)
Jun 03, 2024 1.250 1.250 1.190 1.220 34,150 -0.05(-3.94%)
May 31, 2024 1.260 1.300 1.200 1.270 109,700 +0.02(+1.60%)
May 30, 2024 1.270 1.300 1.220 1.250 132,700 +0.05(+4.17%)
May 29, 2024 1.200 1.260 1.200 1.200 15,620 -0.05(-4.00%)
May 28, 2024 1.240 1.280 1.220 1.250 45,300 +0.00(+0.00%)
May 27, 2024 1.300 1.300 1.250 1.250 3,400 -0.04(-3.10%)
May 24, 2024 1.270 1.300 1.220 1.290 22,509 +0.02(+1.57%)
May 23, 2024 1.280 1.295 1.250 1.270 95,700 -0.03(-2.31%)
May 22, 2024 1.280 1.300 1.250 1.300 240,600 +0.00(+0.00%)
May 21, 2024 1.260 1.320 1.160 1.300 80,000 +0.02(+1.56%)
May 17, 2024 1.280 0 +0.16(+14.29%)
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%)
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.