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

(OP: ASCUF )

1.000 -0.020 (-1.96%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 12, 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 (%)
Sep 30, 2022 1.300 1.310 1.220 1.230 16,566 -0.07(-5.38%)
Sep 29, 2022 1.150 1.300 1.140 1.300 9,045 +0.17(+15.04%)
Sep 28, 2022 1.100 1.140 1.050 1.130 21,750 +0.08(+8.08%)
Sep 27, 2022 1.101 1.105 1.040 1.046 30,800 -0.03(-3.19%)
Sep 26, 2022 1.160 1.170 1.080 1.080 12,009 -0.08(-6.90%)
Sep 23, 2022 1.180 1.210 1.140 1.160 21,284 -0.04(-3.33%)
Sep 22, 2022 1.200 1.210 1.200 1.200 9,800 +0.00(+0.00%)
Sep 21, 2022 1.180 1.208 1.180 1.200 1,440 +0.00(+0.00%)
Sep 20, 2022 1.200 1.230 1.195 1.200 8,263 -0.04(-2.83%)
Sep 16, 2022 1.235 10 -0.00(-0.40%)
Sep 15, 2022 1.260 1.263 1.240 1.240 12,180 -0.05(-4.14%)
Sep 14, 2022 1.294 1.294 1.294 1.294 100 +0.01(+0.66%)
Sep 13, 2022 1.308 1.308 1.285 1.285 17,130 -0.02(-1.53%)
Sep 12, 2022 1.320 1.320 1.305 1.305 8,445 +0.00(+0.38%)
Sep 09, 2022 1.280 1.300 1.280 1.300 8,800 +0.02(+1.56%)
Sep 08, 2022 1.260 1.280 1.256 1.280 2,900 +0.01(+0.79%)
Sep 07, 2022 1.320 1.320 1.260 1.270 3,410 -0.02(-1.55%)
Sep 06, 2022 1.294 1.294 1.290 1.290 2,166 +0.01(+0.78%)
Sep 02, 2022 1.280 1.280 1.280 1.280 1,800 +0.03(+2.40%)
Sep 01, 2022 1.260 1.260 1.250 1.250 1,010 -0.02(-1.96%)
Aug 30, 2022 1.275 16 -0.05(-3.41%)
Aug 29, 2022 1.130 1.335 1.130 1.320 15,947 -0.03(-2.22%)
Aug 26, 2022 1.350 1.350 1.350 1.350 190 +0.02(+1.50%)
Aug 25, 2022 1.330 1.330 1.330 1.330 400 +0.06(+4.72%)
Aug 24, 2022 1.270 1.270 1.270 1.270 375 +0.01(+0.79%)
Aug 23, 2022 1.268 1.280 1.256 1.260 9,757 +0.03(+2.44%)
Aug 22, 2022 1.242 1.294 1.220 1.230 16,187 -0.06(-4.65%)
Aug 19, 2022 1.290 1.290 1.250 1.290 38,588 -0.01(-0.77%)
Aug 17, 2022 1.300 0 -0.03(-2.26%)
Aug 16, 2022 1.330 1.330 1.320 1.330 6,410 -0.02(-1.48%)
Aug 15, 2022 1.370 1.380 1.320 1.350 17,356 -0.00(-0.15%)
Aug 12, 2022 1.360 1.370 1.317 1.352 4,520 +0.03(+2.42%)
Aug 11, 2022 1.320 1.340 1.320 1.320 5,722 +0.02(+1.54%)
Aug 10, 2022 1.300 1.300 1.300 1.300 200 +0.04(+3.17%)
Aug 09, 2022 1.270 1.270 1.250 1.260 7,300 -0.02(-1.95%)
Aug 08, 2022 1.270 1.300 1.270 1.285 3,141 +0.02(+1.98%)
Aug 05, 2022 1.270 1.270 1.250 1.260 2,250 -0.01(-0.79%)
Aug 04, 2022 1.295 1.295 1.270 1.270 2,300 +0.00(+0.00%)
Aug 03, 2022 1.330 1.370 1.270 1.270 10,942 -0.03(-2.31%)
Aug 02, 2022 1.350 1.350 1.300 1.300 11,781 -0.10(-7.14%)
Aug 01, 2022 1.400 1.400 1.400 1.400 800 +0.04(+2.94%)
Jul 29, 2022 1.330 1.399 1.330 1.360 7,810 -0.08(-5.56%)
Jul 28, 2022 1.340 1.440 1.340 1.440 6,603 +0.10(+7.14%)
Jul 27, 2022 1.394 1.394 1.320 1.344 3,920 -0.04(-2.61%)
Jul 26, 2022 1.420 1.420 1.380 1.380 6,422 +0.01(+0.73%)
Jul 25, 2022 1.430 1.430 1.370 1.370 4,623 -0.05(-3.52%)
Jul 22, 2022 1.420 1.430 1.370 1.420 4,040 +0.02(+1.43%)
Jul 21, 2022 1.380 1.400 1.310 1.400 3,806 +0.01(+0.86%)
Jul 20, 2022 1.370 1.388 1.370 1.388 2,154 -0.01(-0.86%)
Jul 19, 2022 1.440 1.460 1.400 1.400 1,673 +0.02(+1.45%)
Jul 18, 2022 1.400 1.480 1.380 1.380 4,550 +0.07(+5.18%)
Jul 15, 2022 1.300 1.315 1.300 1.312 3,014 +0.01(+0.92%)
Jul 14, 2022 1.380 1.380 1.280 1.300 7,880 -0.06(-4.41%)
Jul 13, 2022 1.328 1.365 1.328 1.360 2,001 +0.04(+3.03%)
Jul 12, 2022 1.272 1.347 1.272 1.320 7,724 +0.05(+3.94%)
Jul 11, 2022 1.380 1.390 1.260 1.270 30,810 -0.10(-7.30%)
Jul 08, 2022 1.364 1.380 1.360 1.370 26,510 +0.00(+0.00%)
Jul 07, 2022 1.350 1.429 1.350 1.370 38,077 +0.09(+7.03%)
Jul 06, 2022 1.300 1.350 1.260 1.280 12,410 +0.02(+1.59%)
Jul 05, 2022 1.500 1.500 1.260 1.260 37,440 -1.13(-47.28%)
Jul 01, 2022 2.390 2.500 2.390 2.390 1,120 +0.99(+70.71%)
Jun 30, 2022 1.440 1.440 1.390 1.400 3,800 -0.04(-2.78%)
Jun 29, 2022 1.500 1.500 1.440 1.440 10,840 -0.11(-7.10%)
Jun 28, 2022 1.544 1.550 1.450 1.550 39,320 +0.11(+7.64%)
Jun 27, 2022 1.410 1.514 1.375 1.440 53,152 +0.14(+10.77%)
Jun 24, 2022 1.300 1.300 1.300 1.300 2,700 -0.03(-2.26%)
Jun 23, 2022 1.330 1.340 1.310 1.330 2,540 +0.01(+0.76%)
Jun 22, 2022 1.371 1.420 1.320 1.320 1,550 -0.24(-15.38%)
Jun 21, 2022 1.560 1.560 1.560 1.560 110 +0.14(+9.86%)
Jun 17, 2022 1.470 1.470 1.420 1.420 10,060 -0.05(-3.40%)
Jun 16, 2022 1.420 1.470 1.420 1.470 10,200 -0.03(-2.00%)
Jun 13, 2022 1.500 10 -0.05(-3.23%)
Jun 10, 2022 1.550 1.550 1.550 1.550 162 +0.01(+0.65%)
Jun 08, 2022 1.540 10 +0.01(+0.65%)
Jun 07, 2022 1.550 1.550 1.530 1.530 1,250 -0.08(-4.97%)
Jun 06, 2022 1.610 1.610 1.560 1.610 6,600 +0.01(+0.63%)
Jun 02, 2022 1.600 100 +0.00(+0.00%)
Jun 01, 2022 1.590 1.600 1.550 1.600 12,100 +0.02(+1.27%)
May 31, 2022 1.600 1.600 1.580 1.580 2,250 +0.05(+3.27%)
May 27, 2022 1.530 1.600 1.530 1.530 1,100 -0.02(-1.29%)
May 25, 2022 1.550 50 -0.02(-1.11%)
May 24, 2022 1.567 1.567 1.567 1.567 635 -0.03(-2.04%)
May 23, 2022 1.600 1.600 1.600 1.600 100 +0.00(+0.00%)
May 20, 2022 1.500 1.600 1.500 1.600 34,033 +0.07(+4.58%)
May 19, 2022 1.380 1.530 1.380 1.530 6,175 +0.11(+7.75%)
May 18, 2022 1.470 1.470 1.400 1.420 10,733 -0.02(-1.38%)
May 17, 2022 1.470 1.514 1.430 1.440 20,000 -0.04(-2.72%)
May 16, 2022 1.440 1.480 1.440 1.480 1,725 +0.05(+3.50%)
May 13, 2022 1.430 1.430 1.430 1.430 288 -0.06(-4.03%)
May 10, 2022 1.490 1.490 1.490 1.490 100 +0.01(+0.68%)
May 09, 2022 1.620 1.620 1.480 1.480 3,500 -0.12(-7.50%)
May 06, 2022 1.631 1.631 1.600 1.600 3,587 +0.00(+0.00%)
May 05, 2022 1.630 1.670 1.600 1.600 6,800 -0.07(-4.46%)
May 04, 2022 1.700 1.700 1.675 1.675 700 -0.01(-0.75%)
May 03, 2022 1.750 1.760 1.634 1.687 14,930 -0.04(-2.46%)
May 02, 2022 1.810 2.162 1.714 1.730 3,954 -0.02(-1.14%)
Apr 29, 2022 1.780 1.780 1.750 1.750 442 +0.05(+2.94%)
Apr 28, 2022 1.700 1.700 1.700 1.700 5,000 +0.09(+5.59%)
Apr 27, 2022 1.630 1.630 1.610 1.610 1,000 +0.11(+7.33%)
Apr 26, 2022 1.580 1.580 1.500 1.500 600 -0.15(-9.27%)
Apr 25, 2022 1.639 1.653 1.639 1.653 600 +0.00(+0.02%)
Apr 21, 2022 1.653 0 -0.02(-1.41%)
Apr 20, 2022 1.677 1.677 1.677 1.677 7,900 -0.05(-3.18%)
Apr 18, 2022 1.732 0 +0.03(+1.86%)
Apr 13, 2022 1.700 0 -0.49(-22.37%)
Apr 12, 2022 1.770 2.200 1.770 2.190 400 +0.24(+12.31%)
Apr 11, 2022 2.000 2.000 1.708 1.950 3,000 +0.20(+11.27%)
Apr 08, 2022 1.740 1.752 1.740 1.752 2,000 +0.00(+0.14%)
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.