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 (%)
Aug 31, 2017 0.1350 0.1350 0.1100 0.1100 6,000 -0.03(-18.52%)
Aug 30, 2017 0.1450 0.1450 0.1350 0.1350 1,500 -0.01(-3.57%)
Aug 29, 2017 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Aug 28, 2017 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Aug 25, 2017 0.1350 0.1400 0.1350 0.1400 2,000 +0.01(+3.70%)
Aug 24, 2017 0.1350 0.1350 0.1350 0.1350 500 +0.00(+0.00%)
Aug 23, 2017 0.1350 0.1350 0.1350 0.1350 500 +0.02(+12.50%)
Aug 22, 2017 0.1350 0.1350 0.1200 0.1200 2,500 -0.02(-11.11%)
Aug 21, 2017 0.1350 0.1350 0.1350 0.1350 500 +0.00(+0.00%)
Aug 18, 2017 0.1350 0.1350 0.1350 0.1350 500 +0.02(+12.50%)
Aug 17, 2017 0.1200 0.1200 0.1200 0.1200 60,000 -0.02(-11.11%)
Aug 16, 2017 0.1200 0.1350 0.0850 0.1350 66,500 +0.01(+8.00%)
Aug 15, 2017 0.1250 0.1250 0.1200 0.1250 114,000 +0.01(+4.17%)
Aug 14, 2017 0.1150 0.1200 0.1050 0.1200 198,500 +0.02(+20.00%)
Aug 11, 2017 0.1150 0.1150 0.1000 0.1000 4,500 -0.01(-9.09%)
Aug 10, 2017 0.1150 0.1150 0.1100 0.1100 1,500 +0.01(+4.76%)
Aug 09, 2017 0.1100 0.1100 0.1050 0.1050 28,579 +0.00(+5.00%)
Aug 08, 2017 0.0800 0.1000 0.0800 0.1000 93,500 +0.03(+42.86%)
Aug 04, 2017 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Aug 03, 2017 0.1000 0.1000 0.0800 0.0800 95,100 -0.02(-20.00%)
Aug 02, 2017 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Aug 01, 2017 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Jul 31, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 28, 2017 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Jul 27, 2017 0.1000 0.1000 0.1000 0.1000 1,421 +0.01(+5.26%)
Jul 26, 2017 0.1000 0.1000 0.0950 0.0950 1,000 -0.01(-5.00%)
Jul 25, 2017 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Jul 24, 2017 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+11.11%)
Jul 21, 2017 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Jul 20, 2017 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Jul 19, 2017 0.0950 0.0950 0.0900 0.0900 4,000 +0.00(+0.00%)
Jul 18, 2017 0.0900 0.0900 0.0900 0.0900 21,000 +0.00(+5.88%)
Jul 17, 2017 0.0850 0.0850 0.0850 0.0850 11,000 -0.00(-5.56%)
Jul 14, 2017 0.0950 0.0950 0.0750 0.0900 36,000 -0.01(-5.26%)
Jul 13, 2017 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Jul 12, 2017 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-5.00%)
Jul 11, 2017 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Jul 07, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jul 06, 2017 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+11.11%)
Jul 04, 2017 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jul 03, 2017 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 30, 2017 0.1000 0.1000 0.0800 0.0800 228,580 -0.02(-20.00%)
Jun 29, 2017 0.1000 0.1000 0.1000 0.1000 58,000 +0.00(+0.00%)
Jun 28, 2017 0.1000 0.1000 0.1000 0.1000 12,000 +0.01(+11.11%)
Jun 26, 2017 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jun 23, 2017 0.0900 0.0900 0.0800 0.0800 13,000 -0.01(-11.11%)
Jun 22, 2017 0.1000 0.1000 0.0900 0.0900 12,500 -0.01(-10.00%)
Jun 21, 2017 0.1100 0.1100 0.1000 0.1000 101,000 -0.01(-9.09%)
Jun 20, 2017 0.1100 0.1100 0.1100 0.1100 880 +0.00(+0.00%)
Jun 19, 2017 0.1150 0.1150 0.1100 0.1100 21,000 -0.01(-4.35%)
Jun 16, 2017 0.1150 0.1150 0.1150 0.1150 1,000 -0.00(-4.17%)
Jun 15, 2017 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
Jun 14, 2017 0.1100 0.1200 0.1100 0.1200 33,000 +0.01(+9.09%)
Jun 13, 2017 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Jun 12, 2017 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+4.76%)
Jun 09, 2017 0.1100 0.1100 0.1050 0.1050 11,000 +0.00(+5.00%)
Jun 08, 2017 0.1100 0.1100 0.1000 0.1000 3,500 +0.00(+0.00%)
Jun 07, 2017 0.1100 0.1100 0.1000 0.1000 87,500 +0.00(+0.00%)
Jun 06, 2017 0.1000 0.1000 0.1000 0.1000 104,500 +0.00(+0.00%)
Jun 05, 2017 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Jun 02, 2017 0.1000 0.1000 0.1000 0.1000 113,000 +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.