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

Asante Gold Corp (CSE: ASE )

1.060 +0.070 (+7.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 14, 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 29, 2022 1.890 1.890 1.870 1.880 6,001 -0.01(-0.53%)
Apr 28, 2022 1.910 1.910 1.860 1.890 106,610 -0.01(-0.53%)
Apr 27, 2022 1.890 1.930 1.870 1.900 47,095 +0.00(+0.00%)
Apr 26, 2022 1.770 1.910 1.770 1.900 44,115 +0.11(+6.15%)
Apr 25, 2022 1.910 1.920 1.650 1.790 216,882 -0.21(-10.50%)
Apr 22, 2022 2.070 2.070 1.990 2.000 56,560 -0.12(-5.66%)
Apr 21, 2022 2.140 2.150 2.060 2.120 77,545 -0.03(-1.40%)
Apr 20, 2022 2.150 2.160 2.100 2.150 58,902 -0.01(-0.46%)
Apr 19, 2022 2.260 2.260 2.085 2.160 122,563 -0.10(-4.42%)
Apr 18, 2022 2.230 2.260 2.230 2.260 76,180 +0.01(+0.44%)
Apr 14, 2022 2.250 0 -0.02(-0.88%)
Apr 13, 2022 2.250 2.290 2.250 2.270 32,118 +0.02(+0.89%)
Apr 12, 2022 2.200 2.250 2.190 2.250 223,800 +0.04(+1.81%)
Apr 11, 2022 2.170 2.220 2.140 2.210 100,046 +0.06(+2.79%)
Apr 08, 2022 2.130 2.200 2.110 2.150 190,900 +0.04(+1.90%)
Apr 07, 2022 2.080 2.120 2.020 2.110 203,637 +0.11(+5.50%)
Apr 06, 2022 2.000 2.010 1.950 2.000 221,733 +0.01(+0.50%)
Apr 05, 2022 1.970 2.020 1.950 1.990 135,024 +0.04(+2.05%)
Apr 04, 2022 1.920 1.990 1.910 1.950 230,564 +0.05(+2.63%)
Apr 01, 2022 1.880 1.910 1.790 1.900 96,012 +0.01(+0.53%)
Mar 31, 2022 1.840 1.890 1.800 1.890 86,523 +0.05(+2.72%)
Mar 30, 2022 1.810 1.850 1.810 1.840 36,201 +0.04(+2.22%)
Mar 29, 2022 1.690 1.850 1.670 1.800 422,300 +0.08(+4.65%)
Mar 28, 2022 1.600 1.770 1.590 1.720 379,975 +0.11(+6.83%)
Mar 25, 2022 1.610 1.610 1.600 1.610 68,500 +0.00(+0.00%)
Mar 24, 2022 1.540 1.610 1.540 1.610 53,562 +0.04(+2.55%)
Mar 23, 2022 1.600 1.600 1.510 1.570 45,200 -0.03(-1.88%)
Mar 22, 2022 1.600 1.610 1.580 1.600 16,262 +0.01(+0.63%)
Mar 21, 2022 1.600 1.610 1.590 1.590 20,215 -0.02(-1.24%)
Mar 18, 2022 1.610 1.620 1.600 1.610 70,029 +0.00(+0.00%)
Mar 17, 2022 1.600 1.620 1.590 1.610 1,443,823 +0.01(+0.63%)
Mar 16, 2022 1.610 1.700 1.560 1.600 61,300 +0.07(+4.58%)
Mar 15, 2022 1.650 1.650 1.530 1.530 68,355 -0.15(-8.93%)
Mar 14, 2022 1.840 1.840 1.580 1.680 179,142 -0.21(-11.11%)
Mar 11, 2022 1.640 1.950 1.630 1.890 200,609 +0.27(+16.67%)
Mar 10, 2022 1.610 1.620 1.590 1.620 74,481 +0.00(+0.00%)
Mar 09, 2022 1.640 1.640 1.600 1.620 54,770 -0.04(-2.41%)
Mar 08, 2022 1.520 1.700 1.470 1.660 512,768 +0.11(+7.10%)
Mar 07, 2022 1.500 1.600 1.500 1.550 438,310 +0.05(+3.33%)
Mar 04, 2022 1.500 1.510 1.490 1.500 64,925 +0.00(+0.00%)
Mar 03, 2022 1.500 1.520 1.500 1.500 47,827 +0.00(+0.00%)
Mar 02, 2022 1.500 1.510 1.500 1.500 1,750 +0.00(+0.00%)
Mar 01, 2022 1.540 1.540 1.500 1.500 82,064 -0.04(-2.60%)
Feb 28, 2022 1.600 1.600 1.510 1.540 93,689 -0.03(-1.91%)
Feb 25, 2022 1.600 1.610 1.570 1.570 18,000 -0.03(-1.88%)
Feb 24, 2022 1.620 1.640 1.590 1.600 12,538 -0.04(-2.44%)
Feb 23, 2022 1.660 1.660 1.630 1.640 12,714 -0.03(-1.80%)
Feb 22, 2022 1.700 1.710 1.670 1.670 7,281 -0.03(-1.76%)
Feb 18, 2022 1.700 0 -0.01(-0.58%)
Feb 17, 2022 1.700 1.720 1.670 1.710 120,759 +0.01(+0.59%)
Feb 16, 2022 1.520 1.750 1.520 1.700 735,297 +0.18(+11.84%)
Feb 15, 2022 1.400 1.530 1.400 1.520 438,235 +0.15(+10.95%)
Feb 14, 2022 1.360 1.380 1.350 1.370 645,815 +0.02(+1.48%)
Feb 11, 2022 1.360 1.370 1.340 1.350 66,421 +0.00(+0.00%)
Feb 10, 2022 1.350 1.350 1.340 1.350 2,500 -0.02(-1.46%)
Feb 09, 2022 1.350 1.370 1.350 1.370 84,220 -0.02(-1.44%)
Feb 08, 2022 1.380 1.400 1.380 1.390 39,700 +0.00(+0.00%)
Feb 07, 2022 1.400 1.400 1.380 1.390 8,408 -0.01(-0.71%)
Feb 04, 2022 1.390 1.400 1.390 1.400 50,200 +0.00(+0.00%)
Feb 03, 2022 1.410 1.400 11,310 +0.00(+0.00%)
Feb 02, 2022 1.390 1.410 1.370 1.400 131,908 +0.03(+2.19%)
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.