Ascendant Resources Inc (QB) (ASDRF)
USOTC
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 | -0.002465 | -8.91017531177 | 0.027665 | 0.03126 | 0.0248 | 15215 | 0.02571111 | CS |
| 4 | -0.01035 | -29.1139240506 | 0.03555 | 0.03555 | 0.019 | 23603 | 0.02934729 | CS |
| 12 | 0.0002 | 0.8 | 0.025 | 0.03555 | 0.019 | 16049 | 0.02969559 | CS |
| 26 | -0.0172 | -40.5660377358 | 0.0424 | 0.06 | 0.019 | 32486 | 0.03979314 | CS |
| 52 | -0.0536 | -68.0203045685 | 0.0788 | 0.0826 | 0.019 | 64120 | 0.05556351 | CS |
| 156 | -0.1748 | -87.4 | 0.2 | 0.2206 | 0.019 | 39940 | 0.0783207 | CS |
| 260 | -0.2408 | -90.5263157895 | 0.266 | 0.55 | 0.019 | 32880 | 0.09321772 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726780860 | 0.0252 | 0 | 0.00 | 0.0252 | 0.0252 | 0.0252 | 0 |
| 1726694460 | 0.0252 | -0.0044 | -14.86 | 0.03126 | 0.03126 | 0.0252 | 49000 |
| 1726608240 | 0.0296 | 0.0048 | 19.35 | 0.0296 | 0.0296 | 0.0296 | 1500 |
| 1726521720 | 0.0248 | -0.002865 | -10.36 | 0.0248 | 0.0248 | 0.0248 | 360 |
| 1726262940 | 0.027665 | -0.001935 | -6.54 | 0.027665 | 0.027665 | 0.027665 | 10000 |
| 1726176540 | 0.0296 | -0.0033 | -10.03 | 0.0296 | 0.0296 | 0.0296 | 1000 |
| 1726089900 | 0.0329 | 0 | 0.00 | 0.0329 | 0.0329 | 0.0329 | 0 |
| 1726003500 | 0.0329 | 0.0029 | 9.67 | 0.0329 | 0.0329 | 0.0329 | 300 |
| 1725917160 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 17500 |
| 1725658020 | 0.025 | -0.0048 | -16.11 | 0.019 | 0.025 | 0.019 | 33651 |
| 1725571440 | 0.0298 | 0.0034 | 12.88 | 0.0298 | 0.0298 | 0.0298 | 20000 |
| 1725485280 | 0.0264 | 0 | 0.00 | 0.0264 | 0.0264 | 0.0264 | 0 |
| 1725398880 | 0.0264 | 0.0003 | 1.15 | 0.0264 | 0.0264 | 0.0264 | 919 |
| 1725052800 | 0.0261 | 0 | 0.00 | 0.0261 | 0.0261 | 0.0261 | 0 |
| 1724966400 | 0.0261 | -0.0066 | -20.18 | 0.0286 | 0.0286 | 0.025 | 36605 |
| 1724880540 | 0.0327 | 0 | 0.00 | 0.0327 | 0.0327 | 0.0327 | 0 |
| 1724794140 | 0.0327 | 0 | 0.00 | 0.0327 | 0.0327 | 0.0327 | 0 |
| 1724707740 | 0.0327 | -0.00285 | -8.02 | 0.033 | 0.033 | 0.0327 | 132000 |
| 1724448480 | 0.03555 | 0.00695 | 24.30 | 0.03555 | 0.03555 | 0.03555 | 4000 |
| 1724361600 | 0.0286 | 0 | 0.00 | 0.0286 | 0.0286 | 0.0286 | 0 |
| 1724275200 | 0.0286 | 0 | 0.00 | 0.0286 | 0.0286 | 0.0286 | 0 |
| 1724188800 | 0.0286 | -0.0044 | -13.33 | 0.0286 | 0.0286 | 0.0286 | 10003 |
| 1724102400 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1723843200 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1723756800 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1723670400 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1723584000 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1723497600 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1723238400 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1723152000 | 0.033 | 0.0011 | 3.45 | 0.033 | 0.033 | 0.033 | 410 |
| 1723066200 | 0.0319 | 0 | 0.00 | 0.0319 | 0.0319 | 0.0319 | 0 |
| 1722979800 | 0.0319 | 0.0013 | 4.25 | 0.0319 | 0.0319 | 0.0319 | 6500 |
| 1722893340 | 0.0306 | -0.0037 | -10.79 | 0.03145 | 0.03145 | 0.0306 | 2010 |
| 1722634140 | 0.0343 | 0 | 0.00 | 0.0343 | 0.0343 | 0.0343 | 0 |
| 1722547740 | 0.0343 | 0 | 0.00 | 0.0343 | 0.0343 | 0.0343 | 0 |
| 1722461340 | 0.0343 | 0.00285 | 9.06 | 0.0343 | 0.0343 | 0.0343 | 530 |
| 1722374940 | 0.03145 | 0 | 0.00 | 0.03145 | 0.03145 | 0.03145 | 0 |
| 1722288540 | 0.03145 | 0 | 0.00 | 0.03145 | 0.03145 | 0.03145 | 0 |
| 1722029340 | 0.03145 | 0 | 0.00 | 0.03145 | 0.03145 | 0.03145 | 0 |
| 1721942940 | 0.03145 | 0 | 0.00 | 0.03145 | 0.03145 | 0.03145 | 0 |
| 1721856540 | 0.03145 | 0 | 0.00 | 0.03145 | 0.03145 | 0.03145 | 0 |
| 1721770140 | 0.03145 | -0.00285 | -8.31 | 0.03145 | 0.03145 | 0.03145 | 400 |
| 1721683320 | 0.0343 | 0 | 0.00 | 0.0343 | 0.0343 | 0.0343 | 0 |
| 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 |
| 1718976600 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1718890200 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
