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

Asante Gold Corp (OP: ASGOF )

0.8500 UNCHANGED
Streaming Delayed Price Updated: 1:05 PM EDT, Apr 24, 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 (%)
Dec 29, 2023 1.060 1.070 1.060 1.070 200 +0.02(+1.90%)
Dec 22, 2023 1.050 0 +0.03(+2.94%)
Dec 20, 2023 1.020 0 +0.02(+2.49%)
Dec 19, 2023 1.012 1.012 0.9952 0.9952 900 +0.02(+2.49%)
Dec 18, 2023 1.020 1.020 0.9700 0.9710 2,500 -0.10(-9.25%)
Dec 14, 2023 1.070 0 -0.07(-6.14%)
Dec 13, 2023 1.140 1.140 1.140 1.140 100 -0.02(-1.72%)
Dec 12, 2023 1.160 1.160 1.160 1.160 105 -0.04(-3.33%)
Dec 11, 2023 1.200 1.200 1.190 1.200 45,710 +0.02(+1.69%)
Dec 08, 2023 1.180 1.180 1.180 1.180 40,000 -0.01(-0.84%)
Dec 07, 2023 1.200 1.200 1.010 1.190 50,800 -0.00(-0.01%)
Dec 06, 2023 1.210 1.210 1.190 1.190 40,000 -0.02(-1.64%)
Dec 05, 2023 1.223 1.223 1.210 1.210 40,015 -0.01(-0.82%)
Dec 04, 2023 1.220 1.230 1.210 1.220 29,725 +0.01(+0.83%)
Nov 30, 2023 1.210 10 -0.03(-2.42%)
Nov 29, 2023 1.263 1.263 1.240 1.240 30,000 -0.01(-0.80%)
Nov 28, 2023 1.220 1.250 1.220 1.250 30,100 +0.02(+1.63%)
Nov 27, 2023 1.230 1.230 1.230 1.230 30,000 -0.01(-0.81%)
Nov 22, 2023 1.240 0 +0.05(+4.20%)
Nov 17, 2023 1.190 0 -0.03(-2.46%)
Nov 16, 2023 1.220 1.220 1.170 1.220 25,700 -0.02(-1.79%)
Nov 15, 2023 1.242 1.242 1.242 1.242 200 +0.24(+24.22%)
Oct 25, 2023 1.000 0 +0.01(+0.76%)
Oct 23, 2023 0.9925 300 -0.03(-2.98%)
Oct 19, 2023 1.023 0 -0.03(-2.57%)
Oct 16, 2023 1.050 0 -0.01(-0.94%)
Oct 13, 2023 0.9650 1.060 0.9600 1.060 1,100 +0.08(+7.94%)
Oct 10, 2023 0.9820 0 +0.01(+0.82%)
Sep 28, 2023 0.9740 0 +0.01(+0.58%)
Sep 21, 2023 0.9684 0 -0.05(-5.06%)
Sep 15, 2023 1.020 0 -0.13(-11.30%)
Sep 07, 2023 1.150 0 -0.13(-10.16%)
Aug 31, 2023 1.280 505 +0.18(+16.36%)
Aug 29, 2023 1.100 0 +0.11(+11.11%)
Aug 25, 2023 0.9900 0 +0.00(+0.00%)
Aug 23, 2023 0.9900 0 -0.01(-1.00%)
Aug 18, 2023 1.000 0 -0.03(-2.91%)
Aug 11, 2023 1.030 0 -0.04(-3.74%)
Aug 02, 2023 1.070 0 -0.05(-4.46%)
Jul 31, 2023 1.120 0 +0.01(+0.90%)
Jul 28, 2023 1.110 1.110 1.100 1.110 13,100 -0.03(-2.79%)
Jul 26, 2023 1.142 0 +0.04(+4.07%)
Jul 19, 2023 1.097 0 +0.03(+2.54%)
Jul 17, 2023 1.070 0 -0.13(-10.83%)
Jul 12, 2023 1.200 0 +0.02(+1.69%)
Jul 11, 2023 1.180 1.180 1.180 1.180 200 +0.05(+4.42%)
Jul 05, 2023 1.130 0 -0.16(-12.40%)
Jun 30, 2023 1.290 0 -0.13(-9.15%)
Jun 21, 2023 1.420 300 +0.04(+2.90%)
Jun 20, 2023 1.380 1.380 1.380 1.380 107 -0.07(-4.83%)
Jun 14, 2023 1.450 0 +0.05(+3.57%)
Jun 13, 2023 1.400 1.400 1.399 1.400 3,000 -0.03(-2.27%)
Jun 09, 2023 1.433 25 -0.06(-3.84%)
May 24, 2023 1.490 0 -0.07(-4.51%)
May 19, 2023 1.560 0 +0.07(+4.70%)
May 18, 2023 1.490 1.490 1.490 1.490 1,025 -0.09(-5.70%)
May 17, 2023 1.517 1.580 1.517 1.580 2,500 +0.02(+1.28%)
May 16, 2023 1.560 1.560 1.560 1.560 991 +0.00(+0.00%)
May 12, 2023 1.560 1,000 +0.06(+4.00%)
May 09, 2023 1.500 3,000 -0.01(-0.66%)
May 05, 2023 1.510 0 -0.04(-2.58%)
May 04, 2023 1.550 1.550 1.550 1.550 2,300 +0.02(+1.31%)
May 03, 2023 1.530 1.530 1.530 1.530 112 -0.02(-1.29%)
May 02, 2023 1.542 1.550 1.530 1.550 3,600 +0.00(+0.00%)
May 01, 2023 1.505 1.580 1.505 1.550 3,741 +0.04(+2.65%)
Apr 28, 2023 1.510 1.510 1.510 1.510 1,020 +0.04(+2.46%)
Apr 27, 2023 1.474 1.474 1.474 1.474 120 -0.15(-9.02%)
Apr 26, 2023 1.500 1.620 1.500 1.620 2,965 +0.21(+14.93%)
Apr 25, 2023 1.480 1.480 1.409 1.409 2,120 +0.01(+0.61%)
Apr 21, 2023 1.401 30 +0.25(+21.83%)
Apr 20, 2023 1.150 1.150 1.150 1.150 1,500 +0.03(+2.68%)
Apr 19, 2023 1.120 1.120 1.120 1.120 100 -0.03(-2.34%)
Apr 18, 2023 1.170 1.170 1.147 1.147 1,500 -0.03(-2.81%)
Apr 17, 2023 1.159 1.180 1.159 1.180 2,300 -0.01(-0.46%)
Apr 14, 2023 1.200 1.200 1.185 1.185 700 -0.02(-2.03%)
Apr 13, 2023 1.210 1.210 1.200 1.210 1,800 +0.05(+4.68%)
Apr 12, 2023 1.170 1.170 1.156 1.156 1,500 +0.23(+25.36%)
Mar 17, 2023 0.9221 0 -0.06(-6.04%)
Mar 16, 2023 1.070 1.070 0.9814 0.9814 1,600 -0.15(-13.25%)
Mar 14, 2023 1.131 0 -0.07(-5.67%)
Mar 08, 2023 1.199 0 -0.02(-1.70%)
Mar 06, 2023 1.220 0 -0.07(-5.43%)
Mar 02, 2023 1.290 0 +0.02(+1.57%)
Feb 27, 2023 1.270 16 -0.03(-2.31%)
Feb 23, 2023 1.300 0 +0.00(+0.00%)
Feb 22, 2023 1.320 1.320 1.300 1.300 700 -0.02(-1.52%)
Feb 21, 2023 1.320 1.320 1.320 1.320 945 +0.02(+1.54%)
Feb 16, 2023 1.300 0 -0.03(-2.53%)
Feb 14, 2023 1.334 0 -0.02(-1.20%)
Feb 08, 2023 1.350 0 -0.04(-2.88%)
Feb 02, 2023 1.390 12 +0.05(+3.76%)
Jan 27, 2023 1.340 0 +0.03(+2.26%)
Jan 26, 2023 1.310 1.310 1.310 1.310 500 -0.01(-0.76%)
Jan 25, 2023 1.340 1.340 1.320 1.320 3,000 -0.09(-6.38%)
Jan 20, 2023 1.410 0 -0.01(-0.36%)
Jan 19, 2023 1.415 1.415 1.415 1.415 100 +0.10(+7.20%)
Jan 13, 2023 1.320 75 +0.00(+0.24%)
Jan 11, 2023 1.317 0 +0.28(+26.62%)
Jan 06, 2023 1.040 0 -0.01(-0.83%)
Jan 05, 2023 1.055 1.055 1.049 1.049 7,347 +0.03(+2.81%)
Jan 04, 2023 1.020 1.040 1.020 1.020 10,000 +0.00(+0.41%)
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.