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

(OP: ASCUF )

1.056 +0.077 (+7.88%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 9, 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 (%)
Apr 28, 2023 1.300 1.300 1.280 1.283 7,581 -0.01(-0.54%)
Apr 27, 2023 1.225 1.298 1.225 1.290 2,395 +0.06(+4.88%)
Apr 26, 2023 1.310 1.330 1.230 1.230 34,188 -0.08(-6.11%)
Apr 25, 2023 1.387 1.400 1.310 1.310 20,512 -0.11(-7.75%)
Apr 24, 2023 1.420 1.420 1.420 1.420 10,210 -0.02(-1.05%)
Apr 21, 2023 1.470 1.470 1.435 1.435 20,525 -0.03(-2.38%)
Apr 20, 2023 1.460 1.470 1.460 1.470 780 +0.00(+0.00%)
Apr 19, 2023 1.440 1.490 1.440 1.470 44,569 +0.01(+0.89%)
Apr 18, 2023 1.370 1.480 1.370 1.457 4,048 +0.10(+7.05%)
Apr 17, 2023 1.357 1.361 1.352 1.361 3,103 +0.00(+0.07%)
Apr 14, 2023 1.360 1.364 1.360 1.360 961 -0.03(-2.16%)
Apr 13, 2023 1.320 1.390 1.310 1.390 26,129 +0.07(+5.30%)
Apr 12, 2023 1.314 1.322 1.310 1.320 24,309 -0.02(-1.49%)
Apr 11, 2023 1.332 1.340 1.326 1.340 13,865 +0.03(+2.29%)
Apr 10, 2023 1.320 1.320 1.310 1.310 3,531 -0.02(-1.50%)
Apr 06, 2023 1.330 1.334 1.310 1.330 8,700 +0.01(+0.76%)
Apr 05, 2023 1.380 1.380 1.318 1.320 31,010 -0.02(-1.49%)
Apr 04, 2023 1.380 1.380 1.340 1.340 27,995 -0.05(-3.60%)
Apr 03, 2023 1.382 1.390 1.366 1.390 10,204 +0.00(+0.00%)
Mar 31, 2023 1.390 1.390 1.367 1.390 16,650 +0.00(+0.14%)
Mar 30, 2023 1.390 1.398 1.378 1.388 22,842 +0.02(+1.32%)
Mar 29, 2023 1.480 1.480 1.370 1.370 1,662 +0.00(+0.08%)
Mar 28, 2023 1.360 1.370 1.360 1.369 2,611 -0.00(-0.08%)
Mar 27, 2023 1.355 1.370 1.355 1.370 4,500 +0.06(+4.74%)
Mar 24, 2023 1.315 1.320 1.308 1.308 2,591 -0.02(-1.65%)
Mar 23, 2023 1.374 1.374 1.330 1.330 8,900 -0.02(-1.48%)
Mar 22, 2023 1.350 1.350 1.350 1.350 200 -0.01(-0.59%)
Mar 21, 2023 1.360 1.380 1.340 1.358 58,618 +0.01(+0.59%)
Mar 20, 2023 1.380 1.410 1.340 1.350 23,205 +0.00(+0.00%)
Mar 17, 2023 1.338 1.350 1.338 1.350 400 +0.03(+2.27%)
Mar 16, 2023 1.300 1.320 1.300 1.320 2,230 +0.05(+3.94%)
Mar 15, 2023 1.350 1.350 1.270 1.270 11,749 -0.11(-7.97%)
Mar 14, 2023 1.396 1.420 1.380 1.380 310 +0.00(+0.15%)
Mar 13, 2023 1.360 1.385 1.350 1.378 5,640 +0.02(+1.32%)
Mar 10, 2023 1.380 1.400 1.350 1.360 11,258 -0.05(-3.58%)
Mar 09, 2023 1.444 1.444 1.410 1.411 6,085 -0.04(-2.72%)
Mar 08, 2023 1.430 1.450 1.430 1.450 850 +0.01(+1.05%)
Mar 07, 2023 1.450 1.450 1.435 1.435 11,877 -0.04(-2.65%)
Mar 06, 2023 1.455 1.475 1.450 1.474 6,771 -0.02(-1.07%)
Mar 03, 2023 1.500 1.510 1.460 1.490 11,997 +0.03(+2.05%)
Mar 02, 2023 1.430 1.465 1.430 1.460 10,986 +0.09(+6.45%)
Mar 01, 2023 1.360 1.430 1.340 1.371 102,814 +0.05(+3.90%)
Feb 28, 2023 1.320 1.320 1.310 1.320 3,794 -0.02(-1.49%)
Feb 27, 2023 1.340 1.360 1.330 1.340 23,561 +0.01(+0.75%)
Feb 24, 2023 1.325 1.330 1.310 1.330 15,385 +0.01(+0.76%)
Feb 23, 2023 1.324 1.330 1.320 1.320 51,597 -0.02(-1.49%)
Feb 22, 2023 1.330 1.345 1.320 1.340 5,267 +0.01(+0.75%)
Feb 21, 2023 1.470 1.470 1.320 1.330 23,628 -0.08(-5.47%)
Feb 17, 2023 1.380 1.408 1.380 1.407 6,053 +0.02(+1.22%)
Feb 16, 2023 1.420 1.440 1.390 1.390 4,516 -0.04(-2.80%)
Feb 15, 2023 1.434 1.434 1.426 1.430 7,201 -0.04(-2.72%)
Feb 14, 2023 1.420 1.470 1.380 1.470 22,670 +0.05(+3.59%)
Feb 13, 2023 1.420 1.430 1.400 1.419 16,484 -0.03(-2.14%)
Feb 10, 2023 1.465 1.465 1.400 1.450 20,095 -0.01(-0.68%)
Feb 09, 2023 1.480 1.490 1.450 1.460 14,071 -0.03(-2.01%)
Feb 08, 2023 1.490 1.490 1.487 1.490 2,348 -0.01(-0.67%)
Feb 07, 2023 1.490 1.500 1.480 1.500 18,513 +0.02(+1.35%)
Feb 06, 2023 1.506 1.506 1.470 1.480 3,250 +0.00(+0.00%)
Feb 03, 2023 1.510 1.510 1.480 1.480 5,900 -0.02(-1.00%)
Feb 02, 2023 1.497 1.500 1.495 1.495 910 -0.01(-0.99%)
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.