Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asante Gold Corp (CSE: ASE )

1.250 UNCHANGED
Official Closing Price Updated: 3:59 PM EDT, May 28, 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 28, 2017 0.1600 0.1600 0.1400 0.1500 5,500 +0.00(+0.00%)
Apr 27, 2017 0.1600 0.1600 0.1500 0.1500 1,500 +0.00(+0.00%)
Apr 26, 2017 0.1600 0.1600 0.1500 0.1500 54,500 -0.01(-6.25%)
Apr 25, 2017 0.1600 0.1600 0.1350 0.1600 44,500 +0.00(+0.00%)
Apr 24, 2017 0.1450 0.1600 0.1450 0.1600 23,750 +0.02(+10.34%)
Apr 21, 2017 0.1450 0.1450 0.1450 0.1450 2,500 +0.01(+7.41%)
Apr 20, 2017 0.1200 0.1350 0.1200 0.1350 10,500 +0.02(+12.50%)
Apr 19, 2017 0.1100 0.1250 0.1100 0.1200 42,500 -0.04(-22.58%)
Apr 18, 2017 0.1550 0.1550 0.1550 0.1550 500 +0.01(+3.33%)
Apr 17, 2017 0.1600 0.1600 0.1500 0.1500 12,500 -0.01(-6.25%)
Apr 13, 2017 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Apr 12, 2017 0.1700 0.1700 0.1600 0.1700 7,000 -0.01(-5.56%)
Apr 11, 2017 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Apr 10, 2017 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Apr 07, 2017 0.1800 0.1800 0.1800 0.1800 500 +0.01(+5.88%)
Apr 06, 2017 0.1800 0.1800 0.1700 0.1700 10,500 -0.01(-5.56%)
Apr 05, 2017 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Apr 04, 2017 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Apr 03, 2017 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Mar 31, 2017 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Mar 30, 2017 0.1800 0.1800 0.1800 0.1800 500 +0.02(+16.13%)
Mar 29, 2017 0.1600 0.1600 0.1550 0.1550 5,500 -0.01(-3.13%)
Mar 28, 2017 0.1800 0.1800 0.1600 0.1600 4,500 +0.00(+0.00%)
Mar 27, 2017 0.1800 0.1800 0.1600 0.1600 11,500 -0.02(-11.11%)
Mar 24, 2017 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Mar 23, 2017 0.1800 0.1800 0.1600 0.1800 10,500 +0.00(+0.00%)
Mar 22, 2017 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Mar 21, 2017 0.1800 0.1800 0.1800 0.1800 1,000 +0.01(+5.88%)
Mar 20, 2017 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Mar 17, 2017 0.1700 0.1700 0.1700 0.1700 2,000 +0.00(+0.00%)
Mar 16, 2017 0.1800 0.1800 0.1700 0.1700 12,500 -0.01(-5.56%)
Mar 15, 2017 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Mar 14, 2017 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Mar 13, 2017 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Mar 10, 2017 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Mar 09, 2017 0.1800 0.1800 0.1800 0.1800 1,500 +0.01(+5.88%)
Mar 08, 2017 0.1800 0.1800 0.1700 0.1700 2,000 -0.01(-5.56%)
Mar 07, 2017 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Mar 06, 2017 0.1800 0.1800 0.1800 0.1800 500 +0.01(+5.88%)
Mar 03, 2017 0.1800 0.1800 0.1600 0.1700 42,000 -0.01(-5.56%)
Mar 02, 2017 0.1950 0.1950 0.1800 0.1800 16,500 -0.01(-5.26%)
Mar 01, 2017 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Feb 28, 2017 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Feb 27, 2017 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Feb 24, 2017 0.1900 0.1900 0.1900 0.1900 500 -0.01(-2.56%)
Feb 23, 2017 0.1950 0.1950 0.1950 0.1950 500 +0.00(+0.00%)
Feb 22, 2017 0.1950 0.1950 0.1950 0.1950 500 +0.02(+8.33%)
Feb 21, 2017 0.1950 0.1950 0.1800 0.1800 5,500 +0.00(+0.00%)
Feb 17, 2017 0.1800 0.1800 0.1800 0 -0.02(-7.69%)
Feb 16, 2017 0.1950 0.1950 0.1950 0.1950 500 +0.02(+8.33%)
Feb 15, 2017 0.1950 0.1950 0.1800 0.1800 3,000 -0.02(-7.69%)
Feb 14, 2017 0.1950 0.1950 0.1950 0.1950 500 +0.02(+8.33%)
Feb 13, 2017 0.1950 0.1950 0.1800 0.1800 10,500 -0.02(-7.69%)
Feb 10, 2017 0.1950 0.1950 0.1950 0.1950 500 +0.00(+0.00%)
Feb 09, 2017 0.1950 0.1950 0.1950 0.1950 500 +0.01(+2.63%)
Feb 08, 2017 0.1950 0.1950 0.1900 0.1900 4,500 -0.01(-2.56%)
Feb 07, 2017 0.1950 0.1950 0.1950 0.1950 500 +0.01(+2.63%)
Feb 06, 2017 0.1950 0.1950 0.1900 0.1900 6,000 +0.02(+8.57%)
Feb 03, 2017 0.1950 0.1950 0.1750 0.1750 26,500 +0.00(+2.94%)
Feb 02, 2017 0.1950 0.1950 0.1700 0.1700 5,500 -0.02(-12.82%)
Feb 01, 2017 0.1950 0.1950 0.1950 0.1950 500 +0.00(+0.00%)
Jan 31, 2017 0.1950 0.1950 0.1950 0.1950 500 +0.02(+14.71%)
Jan 30, 2017 0.1800 0.1800 0.1700 0.1700 3,000 +0.01(+6.25%)
Jan 27, 2017 0.1800 0.1800 0.1600 0.1600 17,000 -0.02(-11.11%)
Jan 26, 2017 0.1800 0.1800 0.1800 0.1800 2,500 +0.00(+0.00%)
Jan 25, 2017 0.1950 0.1950 0.1650 0.1800 5,500 -0.01(-5.26%)
Jan 24, 2017 0.1800 0.1900 0.1800 0.1900 14,000 -0.01(-2.56%)
Jan 23, 2017 0.1950 0.1950 0.1950 0.1950 500 +0.02(+11.43%)
Jan 20, 2017 0.1750 0.1750 0.1650 0.1750 14,500 +0.00(+0.00%)
Jan 19, 2017 0.1750 0.1750 0.1750 0.1750 500 -0.01(-2.78%)
Jan 18, 2017 0.1800 0.1800 0.1800 0.1800 1,500 +0.00(+0.00%)
Jan 17, 2017 0.1800 0.1800 0.1650 0.1800 20,000 -0.01(-2.70%)
Jan 16, 2017 0.1850 0.1850 0.1850 0.1850 500 +0.00(+0.00%)
Jan 13, 2017 0.1950 0.1950 0.1800 0.1850 59,500 -0.01(-2.63%)
Jan 12, 2017 0.1950 0.1950 0.1750 0.1900 6,000 +0.02(+8.57%)
Jan 11, 2017 0.1950 0.1950 0.1750 0.1750 2,000 -0.02(-10.26%)
Jan 10, 2017 0.1950 0.1950 0.1950 0.1950 500 +0.01(+2.63%)
Jan 09, 2017 0.1950 0.1950 0.1900 0.1900 10,500 -0.01(-2.56%)
Jan 06, 2017 0.1950 0.1950 0.1950 0.1950 500 +0.02(+11.43%)
Jan 05, 2017 0.1950 0.1950 0.1750 0.1750 1,000 -0.02(-10.26%)
Jan 04, 2017 0.1950 0.1950 0.1950 0.1950 500 -0.01(-2.50%)
Jan 03, 2017 0.2000 0.2000 0.2000 0.2000 500 +0.03(+14.29%)
Dec 28, 2016 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Dec 23, 2016 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Dec 22, 2016 0.1800 0.1800 0.1700 0.1750 4,500 -0.01(-2.78%)
Dec 21, 2016 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Dec 20, 2016 0.2000 0.2000 0.1800 0.1800 1,000 +0.00(+0.00%)
Dec 19, 2016 0.1800 0.1800 0.1800 0.1800 7,500 +0.00(+0.00%)
Dec 16, 2016 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Dec 15, 2016 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Dec 14, 2016 0.1800 0.1800 0.1800 0.1800 10,500 +0.00(+0.00%)
Dec 13, 2016 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Dec 12, 2016 0.1800 0.1800 0.1800 0.1800 15,500 +0.00(+0.00%)
Dec 09, 2016 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Dec 08, 2016 0.1800 0.1800 0.1600 0.1800 11,500 +0.00(+0.00%)
Dec 07, 2016 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Dec 06, 2016 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Dec 05, 2016 0.1800 0.1800 0.1800 0.1800 1,500 +0.00(+0.00%)
Dec 02, 2016 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Dec 01, 2016 0.2000 0.2000 0.1800 0.1800 2,000 -0.02(-10.00%)
Nov 30, 2016 0.2000 0.2000 0.2000 0.2000 500 +0.04(+25.00%)
Nov 29, 2016 0.1800 0.1800 0.1600 0.1600 13,500 -0.02(-11.11%)
Nov 28, 2016 0.1900 0.1900 0.1800 0.1800 1,500 -0.01(-5.26%)
Nov 25, 2016 0.1900 0.1900 0.1900 0.1900 6,500 -0.01(-5.00%)
Nov 24, 2016 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Nov 23, 2016 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Nov 22, 2016 0.2000 0.2000 0.1650 0.2000 6,000 +0.00(+0.00%)
Nov 21, 2016 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Nov 18, 2016 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Nov 17, 2016 0.1900 0.2000 0.1600 0.2000 5,500 +0.01(+5.26%)
Nov 16, 2016 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Nov 15, 2016 0.1900 0.1900 0.1700 0.1900 8,500 +0.00(+0.00%)
Nov 14, 2016 0.1900 0.1900 0.1700 0.1900 11,500 +0.00(+0.00%)
Nov 11, 2016 0.1900 0.1900 0.1900 0.1900 6,500 -0.01(-2.56%)
Nov 10, 2016 0.1950 0.1950 0.1900 0.1950 73,000 -0.01(-2.50%)
Nov 09, 2016 0.2100 0.2100 0.2000 0.2000 18,200 +0.01(+2.56%)
Nov 08, 2016 0.1950 0.1950 0.1950 0.1950 29,800 +0.00(+0.00%)
Nov 07, 2016 0.1950 0.1950 0.1800 0.1950 20,800 +0.02(+11.43%)
Nov 03, 2016 0.1750 0.1750 0.1750 0 -0.03(-12.50%)
Nov 01, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 31, 2016 0.2000 0.2000 0.2000 0.2000 15,000 -0.01(-4.76%)
Oct 28, 2016 0.2100 0.2100 0.2100 0.2100 2,500 +0.02(+10.53%)
Oct 27, 2016 0.2100 0.2100 0.1900 0.1900 16,000 -0.02(-9.52%)
Oct 26, 2016 0.2100 0.2100 0.2100 0.2100 1,400 +0.00(+0.00%)
Oct 25, 2016 0.2100 0.2100 0.2100 0.2100 37,500 +0.00(+0.00%)
Oct 24, 2016 0.2100 0.2100 0.2100 0.2100 19,000 +0.01(+5.00%)
Oct 20, 2016 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Oct 18, 2016 0.1800 0.1800 0.1800 0 -0.08(-30.77%)
Oct 17, 2016 0.2000 0.2600 0.1800 0.2600 63,520 +0.06(+30.00%)
Oct 11, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 05, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 04, 2016 0.2000 0.2000 0.2000 0.2000 9,500 -0.04(-16.67%)
Sep 23, 2016 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Sep 21, 2016 0.2400 0.2400 0.2400 0 -0.03(-11.11%)
Sep 16, 2016 0.2700 0.2700 0.2700 0 +0.07(+35.00%)
Sep 14, 2016 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Sep 07, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 06, 2016 0.1850 0.1900 0.1850 0.1900 45,000 +0.00(+0.00%)
Sep 02, 2016 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Aug 31, 2016 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Aug 25, 2016 0.2000 0.2000 0.2000 0 +0.05(+33.33%)
Aug 24, 2016 0.1500 0.1500 0.1500 0.1500 15,000 -0.08(-36.17%)
Aug 22, 2016 0.2350 0.2350 0.2350 0 -0.02(-6.00%)
Aug 19, 2016 0.2500 0.2500 0.2500 0.2500 9,600 +0.02(+6.38%)
Aug 18, 2016 0.2350 0.2350 0.2350 0.2350 88,500 +0.00(+2.17%)
Aug 16, 2016 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 15, 2016 0.2300 0.2300 0.2300 0.2300 9,500 +0.00(+0.00%)
Aug 12, 2016 0.2300 0.2300 0.2300 0.2300 9,500 +0.00(+0.00%)
Aug 11, 2016 0.2300 0.2300 0.2300 0.2300 29,500 -0.02(-8.00%)
Aug 10, 2016 0.2500 0.2500 0.2500 0.2500 16,383 +0.00(+0.00%)
Aug 09, 2016 0.2400 0.2500 0.2400 0.2500 56,000 +0.05(+25.00%)
Aug 08, 2016 0.1600 0.2000 0.1600 0.2000 44,500 -0.01(-4.76%)
Aug 05, 2016 0.2050 0.2100 0.2050 0.2100 10,500 +0.01(+7.69%)
Aug 04, 2016 0.1900 0.1950 0.1900 0.1950 10,000 +0.00(+0.00%)
Aug 02, 2016 0.1950 0.1950 0.1950 0 +0.02(+14.71%)
Jul 29, 2016 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Jul 28, 2016 0.2100 0.2100 0.1600 0.1600 8,565 +0.01(+6.67%)
Jul 27, 2016 0.1700 0.1850 0.1500 0.1500 44,000 -0.02(-11.76%)
Jul 26, 2016 0.1950 0.1950 0.1500 0.1700 82,000 +0.01(+6.25%)
Jul 25, 2016 0.2100 0.2100 0.1600 0.1600 5,500 +0.01(+3.23%)
Jul 22, 2016 0.1550 0.1550 0.1550 0.1550 3,000 -0.07(-29.55%)
Jul 21, 2016 0.2200 0.2200 0.2200 0.2200 5,000 +0.04(+18.92%)
Jul 20, 2016 0.2200 0.2200 0.1850 0.1850 19,000 +0.00(+0.00%)
Jul 19, 2016 0.2150 0.2150 0.1850 0.1850 7,500 -0.03(-13.95%)
Jul 18, 2016 0.2200 0.2200 0.2150 0.2150 17,500 -0.01(-2.27%)
Jul 15, 2016 0.1900 0.2700 0.1900 0.2200 54,300 +0.07(+46.67%)
Jul 14, 2016 0.1500 0.1500 0.1500 0.1500 4,400 -0.04(-18.92%)
Jul 13, 2016 0.1850 0.1850 0.1850 0.1850 6,000 +0.00(+0.00%)
Jul 12, 2016 0.1850 0.1850 0.1850 0.1850 6,000 +0.01(+5.71%)
Jul 11, 2016 0.1700 0.2000 0.1700 0.1750 47,020 +0.02(+16.67%)
Jul 08, 2016 0.2000 0.2000 0.1500 0.1500 34,000 -0.02(-11.76%)
Jul 07, 2016 0.1700 0.1700 0.1700 0.1700 6,000 -0.09(-34.62%)
Jul 04, 2016 0.2600 0.2600 0.2600 0 +0.06(+30.00%)
Jun 30, 2016 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Jun 28, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 27, 2016 0.1800 0.1800 0.1800 0.1800 11,000 +0.05(+44.00%)
Jun 20, 2016 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
Jun 14, 2016 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Jun 10, 2016 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Jun 09, 2016 0.1400 0.1400 0.1100 0.1100 14,457 -0.03(-21.43%)
Jun 07, 2016 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
May 26, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 19, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 17, 2016 0.1300 0.1300 0.1300 0 +0.04(+44.44%)
May 13, 2016 0.0900 0.0900 0.0900 0 -0.11(-55.00%)
May 12, 2016 0.2000 0.2000 0.2000 0.2000 1,000 +0.01(+5.26%)
May 10, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 09, 2016 0.1700 0.1900 0.1700 0.1900 90,000 +0.02(+11.76%)
May 06, 2016 0.1700 0.1700 0.1700 0.1700 40,500 +0.10(+142.86%)
May 04, 2016 0.0700 0.0700 0.0700 0 -0.02(-22.22%)
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.