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: 9:37 AM EDT, May 6, 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 25, 2022 1.540 10 -0.06(-3.75%)
Apr 22, 2022 1.600 1.600 1.600 1.600 650 -0.13(-7.69%)
Apr 21, 2022 1.725 1.733 1.725 1.733 2,400 +0.03(+1.96%)
Apr 19, 2022 1.700 0 -0.06(-3.41%)
Apr 12, 2022 1.760 0 +0.04(+2.40%)
Apr 11, 2022 1.719 1.719 1.719 1.719 1,000 +0.60(+53.46%)
Feb 15, 2022 1.120 0 +0.07(+6.67%)
Feb 14, 2022 1.050 1.050 1.050 1.050 4,900 -0.03(-3.06%)
Feb 10, 2022 1.083 0 +0.00(+0.12%)
Feb 09, 2022 1.082 1.082 1.000 1.082 20,750 -0.03(-3.12%)
Feb 04, 2022 1.117 0 -0.00(-0.30%)
Feb 02, 2022 1.099 1.120 1.099 1.120 1,100 +0.15(+15.46%)
Jan 31, 2022 0.9700 0 -0.06(-6.26%)
Jan 26, 2022 1.035 0 +0.02(+1.72%)
Jan 12, 2022 1.017 0 -0.02(-1.61%)
Jan 11, 2022 1.034 1.034 1.034 1.034 785 -0.02(-1.53%)
Jan 10, 2022 1.050 1.050 1.050 1.050 1,000 +0.05(+5.22%)
Jan 05, 2022 0.9979 0.9979 0.9979 80 +0.14(+15.90%)
Dec 29, 2021 0.8610 0.8610 0.8610 0 -0.04(-4.33%)
Dec 21, 2021 0.9000 0.9000 0.9000 0 -0.01(-1.07%)
Dec 17, 2021 0.9097 0.9097 0.9097 0 +0.01(+0.62%)
Dec 16, 2021 0.9041 0.9041 0.9041 0.9041 500 +0.00(+0.46%)
Dec 14, 2021 0.9000 0.9000 0.9000 0 -0.02(-2.65%)
Dec 06, 2021 0.9245 0.9245 0.9245 0 +0.00(+0.14%)
Dec 02, 2021 0.9232 0.9232 0.9232 600 -0.07(-6.75%)
Dec 01, 2021 0.9900 0.9900 0.9900 0.9900 1,000 +0.00(+0.25%)
Nov 26, 2021 0.9875 0.9875 0.9875 0 -0.11(-10.23%)
Nov 11, 2021 1.100 1.100 1.100 0 +0.06(+6.03%)
Nov 08, 2021 1.037 1.037 1.037 0 -0.09(-8.19%)
Oct 28, 2021 1.130 1.130 1.130 0 -0.01(-0.69%)
Oct 26, 2021 1.138 1.138 1.138 1.138 783 -0.05(-4.39%)
Oct 25, 2021 1.199 1.199 1.190 1.190 1,371 +0.03(+2.79%)
Oct 22, 2021 1.160 1.160 1.158 1.158 20,076 +0.13(+12.80%)
Oct 18, 2021 1.026 1.026 1.026 23 +0.12(+13.78%)
Oct 04, 2021 0.9020 0.9020 0.9020 0 +0.01(+0.73%)
Sep 30, 2021 0.8955 0.8955 0.8955 1 +0.02(+2.33%)
Sep 29, 2021 0.8751 0.8751 0.8751 0.8751 130 -0.02(-2.10%)
Sep 28, 2021 0.8939 0.8939 0.8939 0.8939 750 +0.00(+0.44%)
Sep 27, 2021 0.8984 0.8984 0.8900 0.8900 3,401 +0.07(+8.27%)
Sep 20, 2021 0.8220 0.8220 0.8220 0 -0.04(-5.10%)
Sep 17, 2021 0.8662 0.8662 0.8662 0.8662 1,001 +0.04(+4.92%)
Sep 15, 2021 0.8256 0.8256 0.8256 20 +0.01(+1.79%)
Sep 13, 2021 0.8111 0.8111 0.8111 0 -0.00(-0.15%)
Sep 10, 2021 0.8454 0.8454 0.8123 0.8123 300 +0.05(+6.41%)
Aug 27, 2021 0.7634 0.7634 0.7634 0 +0.00(+0.45%)
Aug 26, 2021 0.7680 0.7680 0.7600 0.7600 4,000 -0.00(-0.18%)
Aug 25, 2021 0.7614 0.7614 0.7614 0.7614 200 -0.04(-5.18%)
Aug 24, 2021 0.8030 0.8030 0.8030 0.8030 2,494 +0.01(+1.01%)
Aug 19, 2021 0.7950 0.7950 0.7950 0 -0.00(-0.20%)
Aug 18, 2021 0.8054 0.8054 0.7966 0.7966 2,800 -0.01(-1.09%)
Aug 17, 2021 0.8035 0.8117 0.8035 0.8054 2,690 +0.06(+8.50%)
Aug 16, 2021 0.7503 0.7503 0.7423 0.7423 22,000 +0.21(+40.32%)
Aug 06, 2021 0.5290 0.5290 0.5290 0 +0.22(+72.76%)
Jul 21, 2021 0.3062 0.3062 0.3062 0 +0.01(+4.72%)
Jul 16, 2021 0.2924 0.2924 0.2924 0 +0.00(+1.39%)
Jul 15, 2021 0.2962 0.2962 0.2883 0.2884 8,000 -0.02(-5.13%)
Jul 14, 2021 0.3040 0.3040 0.3040 0.3040 150 +0.00(+0.00%)
Jul 13, 2021 0.3040 0.3040 0.3040 0.3040 2,451 -0.00(-1.27%)
Jul 07, 2021 0.3079 0.3079 0.3079 0 +0.04(+14.04%)
Jul 01, 2021 0.2700 0.2700 0.2700 0 -0.03(-10.00%)
Jun 29, 2021 0.3000 0.3000 0.3000 0 -0.01(-3.85%)
Jun 28, 2021 0.3120 0.3120 0.3120 0.3120 1,600 -0.00(-0.83%)
Jun 25, 2021 0.3146 0.3146 0.3146 0.3146 100 +0.02(+5.22%)
Jun 11, 2021 0.2990 0.2990 0.2990 0 -0.02(-5.80%)
Jun 10, 2021 0.3174 0.3174 0.3174 0.3174 5,000 -0.03(-9.62%)
Jun 07, 2021 0.3512 0.3512 0.3512 0 -0.01(-3.46%)
Jun 04, 2021 0.3638 0.3638 0.3638 0.3638 100,001 +0.12(+49.40%)
Jun 03, 2021 0.2435 0.2435 0.2435 0.2435 5,000 +0.02(+10.68%)
May 26, 2021 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
May 20, 2021 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
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.