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

(OP: ASCUF )

1.140 +0.040 (+3.64%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 30, 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 (%)
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%)
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.