Ascendant Resources Inc (QB) (ASDRF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0033 | 10.6451612903 | 0.031 | 0.0343 | 0.031 | 1197 | 0.03407939 | CS |
| 4 | 0.0033 | 10.6451612903 | 0.031 | 0.0343 | 0.025 | 13208 | 0.02994753 | CS |
| 12 | -0.0107 | -23.7777777778 | 0.045 | 0.06 | 0.025 | 27459 | 0.03791636 | CS |
| 26 | -0.0212 | -38.1981981982 | 0.0555 | 0.0622 | 0.025 | 78700 | 0.05116529 | CS |
| 52 | -0.0909 | -72.6038338658 | 0.1252 | 0.1272 | 0.025 | 74834 | 0.06066399 | CS |
| 156 | -0.1128 | -76.6825288919 | 0.1471 | 0.2206 | 0.025 | 40669 | 0.08384349 | CS |
| 260 | -0.2557 | -88.1724137931 | 0.29 | 0.55 | 0.025 | 33469 | 0.09681625 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424120 | 0.0343 | 0 | 0.00 | 0.0343 | 0.0343 | 0.0343 | 0 |
| 1721337720 | 0.0343 | 0 | 0.00 | 0.0343 | 0.0343 | 0.0343 | 0 |
| 1721251320 | 0.0343 | 0 | 0.00 | 0.0343 | 0.0343 | 0.0343 | 2350 |
| 1721165340 | 0.0343 | 0 | 0.00 | 0.0343 | 0.0343 | 0.0343 | 0 |
| 1721078940 | 0.0343 | 0.0033 | 10.65 | 0.0343 | 0.0343 | 0.0343 | 1000 |
| 1720819200 | 0.031 | -0.00092 | -2.88 | 0.031 | 0.031 | 0.031 | 240 |
| 1720733280 | 0.0319199 | 0 | 0.00 | 0.0319199 | 0.0319199 | 0.0319199 | 0 |
| 1720646880 | 0.0319199 | 0.0016099 | 5.31 | 0.0319199 | 0.0319199 | 0.0319199 | 1000 |
| 1720560000 | 0.03031 | 0 | 0.00 | 0.03031 | 0.03031 | 0.03031 | 0 |
| 1720473600 | 0.03031 | -0.000285 | -0.93 | 0.03031 | 0.03031 | 0.03031 | 7000 |
| 1720214580 | 0.030595 | 0 | 0.00 | 0.030595 | 0.030595 | 0.030595 | 0 |
| 1720041780 | 0.030595 | 0 | 0.00 | 0.030595 | 0.030595 | 0.030595 | 0 |
| 1719955380 | 0.030595 | 0 | 0.00 | 0.030595 | 0.030595 | 0.030595 | 0 |
| 1719868980 | 0.030595 | -0.001935 | -5.95 | 0.0286 | 0.030595 | 0.0286 | 77000 |
| 1719610020 | 0.03253 | -0.00177 | -5.16 | 0.025 | 0.03253 | 0.025 | 2000 |
| 1719523200 | 0.0343 | 0.0071 | 26.10 | 0.0343 | 0.0343 | 0.0343 | 470 |
| 1719437340 | 0.0272 | 0 | 0.00 | 0.0272 | 0.0272 | 0.0272 | 0 |
| 1719350940 | 0.0272 | 0 | 0.00 | 0.0272 | 0.0272 | 0.0272 | 0 |
| 1719264540 | 0.0272 | -0.0038 | -12.26 | 0.031 | 0.031 | 0.0272 | 27810 |
| 1719005280 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1718918880 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1718746080 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1718659680 | 0.031 | -0.0028 | -8.28 | 0.032 | 0.03225 | 0.031 | 50050 |
| 1718400540 | 0.0337999 | 0 | 0.00 | 0.0337999 | 0.0337999 | 0.0337999 | 0 |
| 1718314140 | 0.0337999 | 0.0032999 | 10.82 | 0.0337999 | 0.0337999 | 0.0337999 | 10000 |
| 1718227740 | 0.0305 | 0 | 0.00 | 0.0305 | 0.0305 | 0.0305 | 0 |
| 1718141340 | 0.0305 | -0.0025 | -7.58 | 0.0305 | 0.0305 | 0.0305 | 119 |
| 1718054880 | 0.033 | -0.0043 | -11.53 | 0.0301 | 0.033 | 0.0301 | 3800 |
| 1717795800 | 0.0373 | 0 | 0.00 | 0.0373 | 0.0373 | 0.0373 | 0 |
| 1717709400 | 0.0373 | 0 | 0.00 | 0.0373 | 0.0373 | 0.0373 | 2839 |
| 1717622760 | 0.0373 | 0 | 0.00 | 0.0373 | 0.0373 | 0.0373 | 0 |
| 1717536360 | 0.0373 | -0.00335 | -8.24 | 0.03845 | 0.03845 | 0.0373 | 2100 |
| 1717450140 | 0.04065 | 0.00475 | 13.23 | 0.0453 | 0.0453 | 0.04065 | 370 |
| 1717190940 | 0.0359 | 0 | 0.00 | 0.0359 | 0.0359 | 0.0359 | 0 |
| 1717104540 | 0.0359 | -0.00336 | -8.56 | 0.0406 | 0.0406 | 0.0359 | 88690 |
| 1717018020 | 0.03926 | -0.00564 | -12.56 | 0.0368 | 0.04 | 0.036245 | 252294 |
| 1716931740 | 0.0449 | 0.0049 | 12.25 | 0.0449 | 0.0449 | 0.0449 | 1000 |
| 1716585840 | 0.04 | -0.0004 | -0.99 | 0.04 | 0.04 | 0.04 | 62825 |
| 1716499380 | 0.0404 | 0 | 0.00 | 0.0404 | 0.0404 | 0.0404 | 0 |
| 1716412980 | 0.0404 | 0 | 0.00 | 0.0404 | 0.0404 | 0.0404 | 0 |
| 1716326580 | 0.0404 | 0 | 0.00 | 0.0404 | 0.0404 | 0.0404 | 0 |
| 1716240180 | 0.0404 | -0.0052 | -11.40 | 0.0436 | 0.0436 | 0.0386 | 121750 |
| 1715981340 | 0.0456 | 0 | 0.00 | 0.0456 | 0.0456 | 0.0456 | 0 |
| 1715894940 | 0.0456 | 0 | 0.00 | 0.0456 | 0.0456 | 0.0456 | 0 |
| 1715808540 | 0.0456 | 0 | 0.00 | 0.0456 | 0.0456 | 0.0456 | 0 |
| 1715722140 | 0.0456 | 0 | 0.00 | 0.0456 | 0.0456 | 0.0456 | 1000 |
| 1715635200 | 0.0456 | -0.0029 | -5.98 | 0.0456 | 0.0456 | 0.0456 | 1000 |
| 1715376000 | 0.0485 | 0 | 0.00 | 0.0485 | 0.0485 | 0.0485 | 0 |
| 1715289600 | 0.0485 | 0 | 0.00 | 0.0485 | 0.0485 | 0.0485 | 0 |
| 1715203200 | 0.0485 | -0.00166 | -3.31 | 0.0513 | 0.0542 | 0.0485 | 33200 |
| 1715117340 | 0.05016 | -0.00154 | -2.98 | 0.04962 | 0.05016 | 0.04962 | 8000 |
| 1715030940 | 0.0517 | 0.0058 | 12.64 | 0.06 | 0.06 | 0.0517 | 10702 |
| 1714771740 | 0.0459 | 0 | 0.00 | 0.0459 | 0.0459 | 0.0459 | 0 |
| 1714685340 | 0.0459 | 0.0035 | 8.25 | 0.0459 | 0.0459 | 0.0459 | 200 |
| 1714599000 | 0.0424 | 0 | 0.00 | 0.0424 | 0.0424 | 0.0424 | 0 |
| 1714512600 | 0.0424 | 0 | 0.00 | 0.0424 | 0.0424 | 0.0424 | 0 |
| 1714425720 | 0.0424 | -0.0026 | -5.78 | 0.0483 | 0.0483 | 0.0424 | 20360 |
| 1714166580 | 0.045 | 0.004 | 9.76 | 0.045 | 0.045 | 0.045 | 7151 |
| 1714080420 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1713994020 | 0.041 | -0.0025 | -5.75 | 0.0400999 | 0.041 | 0.04 | 202011 |
| 1713907740 | 0.0434999 | -0.00225 | -4.92 | 0.0434999 | 0.0434999 | 0.0434999 | 2000 |
| 1713821340 | 0.04575 | 0.00335 | 7.90 | 0.045 | 0.04575 | 0.045 | 10000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
