ASEP Medical Holdings Inc (ASEP)
CSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 10 | 0.05 | 0.055 | 0.035 | 8540 | 0.05080796 | CS |
| 4 | -0.025 | -31.25 | 0.08 | 0.085 | 0.035 | 11710 | 0.06212425 | CS |
| 12 | -0.015 | -21.4285714286 | 0.07 | 0.145 | 0.035 | 20726 | 0.08438861 | CS |
| 26 | -0.13 | -70.2702702703 | 0.185 | 0.185 | 0.035 | 15207 | 0.0978554 | CS |
| 52 | -0.195 | -78 | 0.25 | 0.37 | 0.035 | 44379 | 0.22724729 | CS |
| 156 | -0.885 | -94.1489361702 | 0.94 | 1.03 | 0.035 | 59912 | 0.34379573 | CS |
| 260 | -0.885 | -94.1489361702 | 0.94 | 1.03 | 0.035 | 59912 | 0.34379573 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732053900 | 0.055 | 0.02 | 57.14 | 0.055 | 0.055 | 0.055 | 21036 |
| 1731967500 | 0.035 | -0.015 | -30.00 | 0.035 | 0.035 | 0.035 | 2200 |
| 1731708300 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 2000 |
| 1731621900 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 13500 |
| 1731535500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1731449100 | 0.05 | -0.01 | -16.67 | 0.05 | 0.05 | 0.05 | 25000 |
| 1731362700 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1731103500 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1731017100 | 0.06 | 0.005 | 9.09 | 0.07 | 0.07 | 0.06 | 15500 |
| 1730930700 | 0.055 | -0.015 | -21.43 | 0.065 | 0.07 | 0.055 | 74000 |
| 1730844300 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1730757900 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1730495100 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1730408700 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.06 | 28000 |
| 1730322300 | 0.07 | -0.015 | -17.65 | 0.07 | 0.07 | 0.07 | 58000 |
| 1730235900 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1730149500 | 0.085 | 0.005 | 6.25 | 0.085 | 0.085 | 0.085 | 16000 |
| 1729890300 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1729803900 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1729717500 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1729631100 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1729544700 | 0.08 | 0.01 | 14.29 | 0.085 | 0.085 | 0.08 | 29000 |
| 1729285500 | 0.07 | -0.02 | -22.22 | 0.07 | 0.07 | 0.07 | 36000 |
| 1729199100 | 0.09 | -0.01 | -10.00 | 0.09 | 0.09 | 0.09 | 5000 |
| 1729112700 | 0.1 | 0.015 | 17.65 | 0.075 | 0.1 | 0.075 | 151500 |
| 1729026300 | 0.085 | 0.005 | 6.25 | 0.095 | 0.095 | 0.085 | 76000 |
| 1728680700 | 0.08 | -0.01 | -11.11 | 0.085 | 0.085 | 0.08 | 44300 |
| 1728594300 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 18000 |
| 1728507900 | 0.09 | 0.01 | 12.50 | 0.085 | 0.1 | 0.085 | 44000 |
| 1728421500 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 500 |
| 1728335100 | 0.08 | -0.02 | -20.00 | 0.065 | 0.08 | 0.065 | 36588 |
| 1728075900 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1727989500 | 0.1 | -0.02 | -16.67 | 0.12 | 0.12 | 0.1 | 1500 |
| 1727903100 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1727816700 | 0.12 | 0.02 | 20.00 | 0.105 | 0.12 | 0.105 | 14000 |
| 1727730300 | 0.1 | 0.01 | 11.11 | 0.1 | 0.1 | 0.1 | 2000 |
| 1727471100 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1727384700 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1727298300 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1727211900 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1727125500 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1726866300 | 0.09 | 0.005 | 5.88 | 0.085 | 0.09 | 0.085 | 31500 |
| 1726779900 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 500 |
| 1726693500 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1726607100 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1726520700 | 0.085 | 0.005 | 6.25 | 0.09 | 0.09 | 0.085 | 75000 |
| 1726261500 | 0.08 | 0.01 | 14.29 | 0.08 | 0.08 | 0.08 | 75666 |
| 1726175100 | 0.07 | -0.05 | -41.67 | 0.075 | 0.075 | 0.07 | 76500 |
| 1726088700 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1726002300 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1725915900 | 0.12 | -0.025 | -17.24 | 0.145 | 0.145 | 0.12 | 28142 |
| 1725656700 | 0.145 | 0.055 | 61.11 | 0.14 | 0.145 | 0.14 | 20000 |
| 1725570300 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1725483900 | 0.09 | -0.02 | -18.18 | 0.11 | 0.115 | 0.09 | 162400 |
| 1725397500 | 0.11 | 0.025 | 29.41 | 0.105 | 0.11 | 0.105 | 15500 |
| 1725051900 | 0.085 | -0.025 | -22.73 | 0.085 | 0.085 | 0.085 | 1000 |
| 1724965500 | 0.11 | 0.035 | 46.67 | 0.11 | 0.11 | 0.11 | 22333 |
| 1724879100 | 0.075 | 0.005 | 7.14 | 0.075 | 0.075 | 0.075 | 1000 |
| 1724792700 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1724706300 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1724447100 | 0.07 | -0.035 | -33.33 | 0.1 | 0.1 | 0.07 | 23000 |
| 1724360700 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 4000 |
| 1724274300 | 0.105 | -0.005 | -4.55 | 0.105 | 0.105 | 0.105 | 9000 |
| 1724187900 | 0.11 | -0.005 | -4.35 | 0.11 | 0.11 | 0.11 | 9500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
