Ascendant Resources Inc (QB) (ASDRF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00362 | 10.2317693612 | 0.03538 | 0.039 | 0.0351 | 80000 | 0.0375375 | CS |
| 4 | -0.0028 | -6.6985645933 | 0.0418 | 0.044098 | 0.0307 | 110045 | 0.03641417 | CS |
| 12 | 0.010565 | 37.1549147178 | 0.028435 | 0.044098 | 0.0245 | 45204 | 0.03514014 | CS |
| 26 | 0.0104 | 36.3636363636 | 0.0286 | 0.04705 | 0.019 | 33113 | 0.03434553 | CS |
| 52 | -0.0002 | -0.510204081633 | 0.0392 | 0.06 | 0.019 | 37436 | 0.03935579 | CS |
| 156 | -0.1339 | -77.4436090226 | 0.1729 | 0.21658 | 0.019 | 42347 | 0.06866982 | CS |
| 260 | -0.191 | -83.0434782609 | 0.23 | 0.55 | 0.019 | 34178 | 0.08550028 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740003960 | 0.039 | 0.0039 | 11.11 | 0.0358 | 0.039 | 0.0358 | 100000 |
| 1739917740 | 0.0351 | 0.0011 | 3.24 | 0.03538 | 0.0358 | 0.0351 | 60000 |
| 1739571720 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1739485320 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1739398920 | 0.034 | -0.00105 | -3.00 | 0.034 | 0.034 | 0.034 | 2500 |
| 1739312940 | 0.03505 | 0.00205 | 6.21 | 0.03505 | 0.03505 | 0.03505 | 5000 |
| 1739226360 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1738967160 | 0.033 | 0.0023 | 7.49 | 0.033 | 0.033 | 0.033 | 275500 |
| 1738880400 | 0.0307 | -0.0031 | -9.17 | 0.0307 | 0.0307 | 0.0307 | 37000 |
| 1738794000 | 0.0337999 | 0 | 0.00 | 0.0337999 | 0.0337999 | 0.0337999 | 58000 |
| 1738708080 | 0.0337999 | -0.0071 | -17.36 | 0.0327 | 0.0337999 | 0.031 | 268000 |
| 1738621740 | 0.0409 | -0.0002 | -0.49 | 0.0335 | 0.0409 | 0.0335 | 299000 |
| 1738362000 | 0.0411 | -0.0007 | -1.67 | 0.0415 | 0.044098 | 0.0387 | 103000 |
| 1738276020 | 0.0417999 | 0 | 0.00 | 0.0417999 | 0.0417999 | 0.0417999 | 0 |
| 1738189620 | 0.0417999 | 0 | 0.00 | 0.0417999 | 0.0417999 | 0.0417999 | 0 |
| 1738103220 | 0.0417999 | 0 | 0.00 | 0.0417999 | 0.0417999 | 0.0417999 | 0 |
| 1738016820 | 0.0417999 | 0 | 0.00 | 0.0417999 | 0.0417999 | 0.0417999 | 0 |
| 1737757620 | 0.0417999 | 0 | 0.00 | 0.0417999 | 0.0417999 | 0.0417999 | 0 |
| 1737671220 | 0.0417999 | 0.0001 | 0.24 | 0.0417999 | 0.0417999 | 0.0417999 | 2500 |
| 1737584640 | 0.0417 | 0.0044 | 11.80 | 0.0417 | 0.0417 | 0.0417 | 1000 |
| 1737498480 | 0.0373 | 0 | 0.00 | 0.0373 | 0.0373 | 0.0373 | 0 |
| 1737152880 | 0.0373 | 0.0068 | 22.30 | 0.0373 | 0.0373 | 0.0373 | 2000 |
| 1737066420 | 0.0305 | -0.0001 | -0.33 | 0.0352499 | 0.0378 | 0.0305 | 3200 |
| 1736979720 | 0.0306 | 0.0006 | 2.00 | 0.0306 | 0.0306 | 0.0306 | 15000 |
| 1736893380 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 1000 |
| 1736807340 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1736548140 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1736375340 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1736288940 | 0.025 | -0.008 | -24.24 | 0.025 | 0.025 | 0.025 | 5000 |
| 1736202180 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1735942980 | 0.033 | 0.0041 | 14.19 | 0.033 | 0.033 | 0.033 | 1999 |
| 1735856700 | 0.0289 | 5.0E-5 | 0.17 | 0.0289 | 0.0289 | 0.0289 | 10000 |
| 1735683960 | 0.02885 | 0.00295 | 11.39 | 0.02692 | 0.02885 | 0.02692 | 76000 |
| 1735597740 | 0.0259 | -0.0047 | -15.36 | 0.0259 | 0.0259 | 0.0259 | 1200 |
| 1735338000 | 0.0306 | 0.0005 | 1.66 | 0.0306 | 0.0306 | 0.0306 | 6799 |
| 1735252020 | 0.0301 | -0.0015 | -4.75 | 0.02825 | 0.0318 | 0.02825 | 36030 |
| 1735078200 | 0.0316 | -0.00145 | -4.39 | 0.0316 | 0.0316 | 0.0316 | 22000 |
| 1734992400 | 0.03305 | 0 | 0.00 | 0.03305 | 0.03305 | 0.03305 | 0 |
| 1734733200 | 0.03305 | 0 | 0.00 | 0.03305 | 0.03305 | 0.03305 | 0 |
| 1734646800 | 0.03305 | -0.00055 | -1.64 | 0.03305 | 0.03305 | 0.03305 | 5000 |
| 1734560760 | 0.0336 | 0 | 0.00 | 0.0336 | 0.0336 | 0.0336 | 0 |
| 1734474360 | 0.0336 | 0 | 0.00 | 0.0336 | 0.0336 | 0.0336 | 3000 |
| 1734388140 | 0.0336 | 0 | 0.00 | 0.0336 | 0.0336 | 0.0336 | 0 |
| 1734128940 | 0.0336 | -0.0002 | -0.59 | 0.0336 | 0.0336 | 0.0336 | 22010 |
| 1734042480 | 0.0337999 | -0.0011 | -3.15 | 0.0337999 | 0.0337999 | 0.0337999 | 2000 |
| 1733955900 | 0.0349 | 0.0104 | 42.45 | 0.0349 | 0.0349 | 0.0349 | 5000 |
| 1733869200 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 0 |
| 1733782800 | 0.0245 | -0.0027 | -9.93 | 0.0258 | 0.0259 | 0.0245 | 18000 |
| 1733523600 | 0.0272 | -0.00215 | -7.33 | 0.0272 | 0.0272 | 0.0272 | 34000 |
| 1733437500 | 0.02935 | -0.00165 | -5.32 | 0.02935 | 0.02935 | 0.02935 | 5000 |
| 1733350980 | 0.031 | 0.001 | 3.33 | 0.028435 | 0.031 | 0.028435 | 6000 |
| 1733264940 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1733178540 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1732919340 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1732746540 | 0.03 | -0.0032 | -9.64 | 0.03 | 0.03 | 0.03 | 12000 |
| 1732660140 | 0.0332 | 0.00131 | 4.11 | 0.03 | 0.0332 | 0.03 | 1550 |
| 1732573200 | 0.03189 | 0 | 0.00 | 0.03189 | 0.03189 | 0.03189 | 0 |
| 1732314000 | 0.03189 | -9.0E-5 | -0.28 | 0.0312 | 0.03189 | 0.0312 | 13449 |
| 1732227900 | 0.03198 | -0.00242 | -7.03 | 0.0445 | 0.0445 | 0.03198 | 7600 |
| 1732113000 | 0.0344 | 0 | 0.00 | 0.0344 | 0.0344 | 0.0344 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
