Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: ASCUF )

1.104 -0.036 (-3.16%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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 (%)
Oct 31, 2023 1.100 1.100 1.070 1.077 10,951 -0.02(-2.09%)
Oct 30, 2023 1.080 1.100 1.050 1.100 41,260 +0.04(+3.77%)
Oct 27, 2023 1.050 1.065 1.040 1.060 6,310 -0.01(-0.84%)
Oct 26, 2023 1.080 1.080 1.040 1.069 22,512 -0.02(-1.47%)
Oct 25, 2023 1.100 1.110 1.084 1.085 28,809 -0.03(-2.25%)
Oct 24, 2023 1.130 1.130 1.110 1.110 10,886 -0.02(-1.77%)
Oct 23, 2023 1.120 1.140 1.120 1.130 28,612 +0.00(+0.00%)
Oct 20, 2023 1.135 1.135 1.130 1.130 1,362 +0.01(+0.89%)
Oct 19, 2023 1.130 1.135 1.120 1.120 13,500 -0.01(-0.53%)
Oct 18, 2023 1.150 1.150 1.124 1.126 11,593 -0.02(-1.66%)
Oct 17, 2023 1.160 1.160 1.144 1.145 9,100 +0.02(+1.33%)
Oct 16, 2023 1.150 1.170 1.130 1.130 12,781 -0.01(-0.44%)
Oct 13, 2023 1.150 1.150 1.130 1.135 8,619 +0.01(+0.60%)
Oct 12, 2023 1.100 1.144 1.100 1.128 9,038 -0.04(-3.57%)
Oct 11, 2023 1.163 1.170 1.163 1.170 1,788 -0.01(-1.18%)
Oct 10, 2023 1.190 1.190 1.184 1.184 6,146 -0.02(-1.33%)
Oct 09, 2023 1.200 1.200 1.150 1.200 560 +0.05(+4.80%)
Oct 06, 2023 1.150 1.150 1.144 1.145 38,900 +0.02(+1.33%)
Oct 05, 2023 1.115 1.130 1.115 1.130 11,120 +0.00(+0.08%)
Oct 04, 2023 1.120 1.130 1.110 1.129 11,525 +0.02(+1.72%)
Oct 03, 2023 1.150 1.150 1.110 1.110 21,533 +0.00(+0.00%)
Oct 02, 2023 1.140 1.140 1.110 1.110 13,695 -0.04(-3.31%)
Sep 29, 2023 1.165 1.165 1.140 1.148 11,266 -0.04(-3.53%)
Sep 28, 2023 1.172 1.190 1.164 1.190 14,020 +0.01(+1.28%)
Sep 27, 2023 1.175 1.180 1.175 1.175 4,599 -0.00(-0.25%)
Sep 26, 2023 1.210 1.210 1.170 1.178 6,710 -0.04(-3.05%)
Sep 25, 2023 1.240 1.215 1.215 1.215 702 -0.00(-0.41%)
Sep 22, 2023 1.220 1.220 1.220 1.220 1,080 +0.01(+0.83%)
Sep 21, 2023 1.220 1.230 1.210 1.210 4,900 -0.02(-1.63%)
Sep 20, 2023 1.220 1.230 1.195 1.230 42,940 +0.02(+1.49%)
Sep 19, 2023 1.240 1.250 1.200 1.212 38,410 -0.04(-3.03%)
Sep 18, 2023 1.320 1.320 1.250 1.250 33,827 +0.02(+1.62%)
Sep 15, 2023 1.230 1.230 1.230 1.230 452 -0.02(-1.60%)
Sep 14, 2023 1.260 1.275 1.250 1.250 29,610 +0.01(+0.64%)
Sep 13, 2023 1.290 1.290 1.220 1.242 30,826 -0.02(-1.43%)
Sep 12, 2023 1.270 1.290 1.240 1.260 73,421 +0.04(+3.28%)
Sep 11, 2023 1.190 1.220 1.180 1.220 19,775 +0.02(+1.87%)
Sep 08, 2023 1.176 1.198 1.176 1.198 1,282 +0.03(+2.36%)
Sep 07, 2023 1.180 1.180 1.140 1.170 16,552 +0.04(+3.54%)
Sep 06, 2023 1.140 1.140 1.124 1.130 23,244 +0.00(+0.18%)
Sep 05, 2023 1.200 1.202 1.120 1.128 18,401 -0.04(-3.59%)
Sep 01, 2023 1.162 1.170 1.160 1.170 3,300 +0.00(+0.17%)
Aug 31, 2023 1.180 1.180 1.168 1.168 325 -0.03(-2.26%)
Aug 30, 2023 1.220 1.220 1.194 1.195 20,750 -0.01(-1.24%)
Aug 29, 2023 1.210 1.210 1.200 1.210 13,700 +0.03(+2.54%)
Aug 28, 2023 1.215 1.215 1.180 1.180 2,018 -0.02(-1.83%)
Aug 25, 2023 1.205 1.220 1.198 1.202 5,980 -0.01(-0.66%)
Aug 24, 2023 1.210 1.250 1.200 1.210 3,800 +0.02(+1.68%)
Aug 23, 2023 1.140 1.190 1.140 1.190 16,172 +0.03(+2.63%)
Aug 22, 2023 1.159 1.159 1.159 1.159 700 +0.03(+2.61%)
Aug 21, 2023 1.124 1.140 1.124 1.130 8,819 +0.00(+0.00%)
Aug 18, 2023 1.148 1.160 1.120 1.130 34,548 -0.03(-2.59%)
Aug 17, 2023 1.150 1.164 1.150 1.160 1,620 +0.01(+0.87%)
Aug 16, 2023 1.180 1.180 1.140 1.150 17,363 -0.05(-4.45%)
Aug 15, 2023 1.210 1.210 1.190 1.204 8,400 -0.02(-1.35%)
Aug 14, 2023 1.210 1.233 1.210 1.220 5,194 -0.02(-1.61%)
Aug 11, 2023 1.220 1.260 1.216 1.240 4,401 +0.04(+3.33%)
Aug 10, 2023 1.260 1.270 1.200 1.200 21,291 -0.06(-4.76%)
Aug 09, 2023 1.260 1.260 1.236 1.260 12,141 -0.01(-0.79%)
Aug 08, 2023 1.240 1.270 1.240 1.270 2,072 +0.02(+1.60%)
Aug 07, 2023 1.306 1.306 1.250 1.250 5,284 -0.02(-1.42%)
Aug 04, 2023 1.360 1.360 1.220 1.268 18,895 -0.01(-0.47%)
Aug 03, 2023 1.278 1.278 1.254 1.274 27,165 -0.01(-0.47%)
Aug 02, 2023 1.300 1.300 1.250 1.280 19,381 -0.02(-1.54%)
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.