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

Ardmore Shipping Corp (NY: ASC )

22.41 -0.28 (-1.23%)
Official Closing Price Updated: 7:00 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 (%)
Jan 29, 2021 2.874 3.180 2.838 2.883 696,825 +0.00(+0.00%)
Jan 28, 2021 2.991 3.018 2.856 2.883 400,261 -0.07(-2.44%)
Jan 27, 2021 3.000 3.234 2.896 2.955 482,086 -0.13(-4.09%)
Jan 26, 2021 3.000 3.207 2.968 3.081 418,212 +0.13(+4.27%)
Jan 25, 2021 2.982 3.027 2.874 2.955 347,482 -0.06(-2.09%)
Jan 22, 2021 2.973 3.018 2.914 3.018 231,239 +0.02(+0.60%)
Jan 21, 2021 2.982 3.045 2.901 3.000 184,530 +0.03(+0.91%)
Jan 20, 2021 2.964 3.018 2.883 2.973 348,943 +0.03(+0.92%)
Jan 19, 2021 3.270 3.279 2.856 2.946 962,524 -0.27(-8.40%)
Jan 15, 2021 3.504 3.513 3.198 3.216 284,303 -0.30(-8.46%)
Jan 14, 2021 3.288 3.585 3.288 3.513 237,398 +0.25(+7.74%)
Jan 13, 2021 3.450 3.500 3.207 3.261 379,224 -0.17(-4.99%)
Jan 12, 2021 3.315 3.540 3.306 3.432 276,087 +0.17(+5.25%)
Jan 11, 2021 3.243 3.297 3.225 3.261 526,861 -0.05(-1.36%)
Jan 08, 2021 3.198 3.324 3.153 3.306 327,487 +0.17(+5.46%)
Jan 07, 2021 3.027 3.162 2.973 3.135 243,150 +0.13(+4.19%)
Jan 06, 2021 3.018 3.081 2.928 3.009 277,209 +0.08(+2.77%)
Jan 05, 2021 3.009 3.090 2.901 2.928 268,705 -0.05(-1.52%)
Jan 04, 2021 2.973 3.018 2.883 2.973 245,073 +0.03(+0.92%)
Dec 31, 2020 2.946 2.946 2.946 184,203 +0.03(+0.93%)
Dec 30, 2020 2.838 2.964 2.820 2.919 184,203 +0.06(+2.21%)
Dec 29, 2020 2.901 2.928 2.783 2.856 260,162 -0.07(-2.46%)
Dec 28, 2020 2.910 3.018 2.892 2.928 249,454 +0.04(+1.25%)
Dec 24, 2020 2.919 2.937 2.829 2.892 87,366 -0.01(-0.31%)
Dec 23, 2020 2.720 2.905 2.711 2.901 231,450 +0.22(+8.05%)
Dec 22, 2020 2.774 2.792 2.684 2.684 277,351 -0.09(-3.25%)
Dec 21, 2020 2.847 2.883 2.747 2.774 437,157 -0.07(-2.53%)
Dec 18, 2020 2.973 2.991 2.847 2.847 330,817 -0.12(-3.95%)
Dec 17, 2020 2.955 3.018 2.905 2.964 228,560 +0.02(+0.61%)
Dec 16, 2020 3.099 3.117 2.946 2.946 181,095 -0.09(-2.97%)
Dec 15, 2020 3.009 3.135 2.991 3.036 280,303 +0.06(+2.12%)
Dec 14, 2020 3.198 3.198 2.973 2.973 385,663 -0.15(-4.90%)
Dec 11, 2020 3.207 3.207 3.036 3.126 202,486 -0.09(-2.80%)
Dec 10, 2020 3.027 3.261 3.000 3.216 263,387 +0.19(+6.25%)
Dec 09, 2020 3.027 3.081 2.973 3.027 188,464 +0.05(+1.51%)
Dec 08, 2020 2.955 3.063 2.955 2.982 187,371 -0.04(-1.19%)
Dec 07, 2020 3.045 3.063 2.964 3.018 302,132 -0.09(-2.90%)
Dec 04, 2020 2.946 3.153 2.946 3.108 245,337 +0.22(+7.48%)
Dec 03, 2020 2.955 3.009 2.869 2.892 246,792 -0.03(-0.93%)
Dec 02, 2020 2.919 3.027 2.901 2.919 297,392 +0.01(+0.31%)
Dec 01, 2020 3.054 3.063 2.901 2.910 367,894 -0.07(-2.42%)
Nov 30, 2020 3.117 3.171 2.973 2.982 402,997 -0.14(-4.61%)
Nov 27, 2020 3.126 3.189 3.072 3.126 270,426 -0.05(-1.42%)
Nov 25, 2020 3.126 3.288 3.063 3.171 341,030 +0.01(+0.28%)
Nov 24, 2020 3.108 3.261 3.094 3.162 438,471 +0.09(+2.93%)
Nov 23, 2020 2.792 3.261 2.783 3.072 1,209,355 +0.33(+12.17%)
Nov 20, 2020 2.657 2.792 2.657 2.738 560,724 +0.05(+1.67%)
Nov 19, 2020 2.639 2.720 2.599 2.693 334,060 +0.05(+1.70%)
Nov 18, 2020 2.657 2.810 2.648 2.648 397,723 +0.01(+0.34%)
Nov 17, 2020 2.702 2.765 2.639 2.639 322,443 -0.01(-0.34%)
Nov 16, 2020 2.630 2.698 2.567 2.648 463,938 +0.10(+3.89%)
Nov 13, 2020 2.639 2.675 2.540 2.549 537,855 -0.03(-1.05%)
Nov 12, 2020 2.973 2.973 2.567 2.576 580,700 -0.42(-14.11%)
Nov 11, 2020 3.018 3.135 2.923 3.000 532,315 +0.00(+0.00%)
Nov 10, 2020 2.937 3.009 2.883 3.000 259,052 +0.15(+5.38%)
Nov 09, 2020 2.792 3.018 2.702 2.847 793,053 +0.36(+14.49%)
Nov 06, 2020 2.504 2.554 2.459 2.486 435,724 -0.03(-1.08%)
Nov 05, 2020 2.504 2.585 2.468 2.513 319,408 +0.07(+2.95%)
Nov 04, 2020 2.657 2.711 2.432 2.441 706,929 -0.20(-7.51%)
Nov 03, 2020 2.720 2.747 2.585 2.639 760,625 -0.07(-2.66%)
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.