Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlantic Sapphire ASA (OP: AASZF )

0.1250 UNCHANGED
Last Price Updated: 10:10 AM EDT, May 29, 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 (%)
Nov 30, 2023 0.1120 0.1200 0.1120 0.1200 236,573 +0.00(+4.35%)
Nov 29, 2023 0.1188 0.1273 0.1150 0.1150 39,695 -0.00(-4.17%)
Nov 28, 2023 0.1150 0.1200 0.1150 0.1200 267,360 -0.01(-7.69%)
Nov 27, 2023 0.1292 0.1300 0.1200 0.1300 28,936 -0.00(-0.31%)
Nov 24, 2023 0.1304 0.1304 0.1304 0.1304 23,600 +0.01(+4.32%)
Nov 22, 2023 0.1250 0.1250 0.1240 0.1250 210,000 -0.02(-10.71%)
Nov 21, 2023 0.1367 0.1400 0.1280 0.1400 13,600 +0.00(+2.94%)
Nov 20, 2023 0.1346 0.1360 0.1280 0.1360 323,804 -0.02(-11.05%)
Nov 17, 2023 0.1422 0.1529 0.1422 0.1529 8,664 +0.03(+29.47%)
Nov 16, 2023 0.1265 0.1265 0.1181 0.1181 10,700 +0.00(+0.25%)
Nov 14, 2023 0.1178 0 +0.00(+4.34%)
Nov 13, 2023 0.1199 0.1199 0.1129 0.1129 24,565 -0.01(-8.88%)
Nov 10, 2023 0.1252 0.1252 0.1239 0.1239 16,556 -0.01(-4.69%)
Nov 09, 2023 0.1300 0.1300 0.1300 0.1300 19,000 +0.00(+2.85%)
Nov 08, 2023 0.1264 0.1264 0.1264 0.1264 15,000 -0.00(-2.17%)
Nov 07, 2023 0.1283 0.1341 0.1283 0.1292 2,671 -0.00(-0.62%)
Nov 06, 2023 0.1440 0.1440 0.1300 0.1300 69,400 -0.00(-1.52%)
Nov 03, 2023 0.1431 0.1431 0.1319 0.1320 12,846 -0.01(-7.56%)
Nov 02, 2023 0.1216 0.1428 0.1216 0.1428 15,500 +0.01(+5.47%)
Nov 01, 2023 0.1266 0.1354 0.1266 0.1354 1,500 +0.02(+12.83%)
Oct 31, 2023 0.1150 0.1200 0.1150 0.1200 18,100 -0.00(-2.76%)
Oct 30, 2023 0.1213 0.1234 0.1070 0.1234 245,776 +0.00(+2.83%)
Oct 27, 2023 0.1244 0.1253 0.1122 0.1200 36,255 -0.01(-6.98%)
Oct 26, 2023 0.1235 0.1290 0.1200 0.1290 57,125 +0.00(+3.20%)
Oct 25, 2023 0.1225 0.1300 0.1225 0.1250 40,060 -0.01(-3.85%)
Oct 24, 2023 0.1365 0.1365 0.1200 0.1300 31,654 -0.01(-7.14%)
Oct 23, 2023 0.1385 0.1400 0.1240 0.1400 139,650 -0.00(-0.57%)
Oct 20, 2023 0.1237 0.1408 0.1237 0.1408 51,436 +0.01(+5.63%)
Oct 19, 2023 0.1405 0.1450 0.1333 0.1333 111,338 -0.03(-16.69%)
Oct 18, 2023 0.1634 0.1634 0.1500 0.1600 20,700 +0.00(+0.00%)
Oct 17, 2023 0.1620 0.1620 0.1563 0.1600 8,900 +0.00(+1.91%)
Oct 16, 2023 0.1570 0.1570 0.1570 0.1570 1,001 +0.00(+2.08%)
Oct 13, 2023 0.1637 0.1697 0.1538 0.1538 76,480 -0.01(-3.88%)
Oct 12, 2023 0.1488 0.1600 0.1488 0.1600 6,000 +0.03(+22.32%)
Oct 10, 2023 0.1308 0 -0.02(-10.59%)
Oct 04, 2023 0.1463 20 -0.01(-7.76%)
Oct 03, 2023 0.1490 0.1586 0.1490 0.1586 15,925 +0.01(+5.73%)
Oct 02, 2023 0.1516 0.1553 0.1500 0.1500 18,805 -0.01(-5.96%)
Sep 29, 2023 0.1448 0.1595 0.1448 0.1595 14,048 +0.00(+1.40%)
Sep 28, 2023 0.1500 0.1573 0.1500 0.1573 3,156 +0.01(+4.87%)
Sep 27, 2023 0.1500 0.1500 0.1500 0.1500 5,000 +0.01(+6.16%)
Sep 26, 2023 0.1500 0.1589 0.1413 0.1413 37,700 -0.01(-5.17%)
Sep 25, 2023 0.1529 0.1490 0.1490 0.1490 6,193 -0.02(-12.20%)
Sep 22, 2023 0.1695 0.1700 0.1695 0.1697 7,441 -0.00(-0.06%)
Sep 21, 2023 0.1643 0.1698 0.1612 0.1698 25,575 +0.01(+6.13%)
Sep 20, 2023 0.1663 0.1663 0.1500 0.1600 101,428 +0.00(+0.63%)
Sep 19, 2023 0.1762 0.1762 0.1554 0.1590 207,734 -0.04(-20.90%)
Sep 18, 2023 0.1950 0.2010 0.1820 0.2010 98,984 +0.03(+16.18%)
Sep 15, 2023 0.1463 0.1730 0.1463 0.1730 203,390 +0.03(+23.57%)
Sep 14, 2023 0.1486 0.1486 0.1373 0.1400 211,030 -0.01(-6.67%)
Sep 13, 2023 0.1477 0.1500 0.1350 0.1500 105,999 +0.01(+7.14%)
Sep 12, 2023 0.1383 0.1400 0.1383 0.1400 12,073 -0.02(-9.97%)
Sep 11, 2023 0.1568 0.1568 0.1480 0.1555 54,400 -0.00(-2.81%)
Sep 08, 2023 0.1483 0.1600 0.1483 0.1600 60,900 -0.01(-5.88%)
Sep 07, 2023 0.1696 0.1700 0.1696 0.1700 31,000 +0.00(+0.00%)
Sep 06, 2023 0.1854 0.1854 0.1619 0.1700 35,740 -0.05(-22.02%)
Sep 05, 2023 0.2205 0.2205 0.1965 0.2180 42,345 -0.01(-5.22%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.