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 (%)
Jun 30, 2021 3.819 3.864 3.702 3.801 511,723 +0.05(+1.20%)
Jun 29, 2021 3.819 3.860 3.711 3.756 378,799 -0.08(-2.11%)
Jun 28, 2021 4.198 4.207 3.693 3.837 994,121 -0.31(-7.39%)
Jun 25, 2021 4.027 4.189 3.964 4.144 5,486,205 +0.18(+4.55%)
Jun 24, 2021 3.819 3.964 3.675 3.964 988,103 +0.16(+4.27%)
Jun 23, 2021 3.828 3.864 3.774 3.801 510,999 +0.04(+0.96%)
Jun 22, 2021 3.513 3.828 3.441 3.765 796,724 +0.27(+7.73%)
Jun 21, 2021 3.414 3.513 3.414 3.495 475,940 +0.10(+2.92%)
Jun 18, 2021 3.432 3.500 3.378 3.396 717,901 -0.14(-3.83%)
Jun 17, 2021 3.693 3.763 3.477 3.531 579,722 -0.14(-3.92%)
Jun 16, 2021 3.648 3.765 3.648 3.675 584,466 +0.03(+0.74%)
Jun 15, 2021 3.675 3.720 3.585 3.648 398,983 +0.01(+0.25%)
Jun 14, 2021 3.783 3.864 3.621 3.639 617,605 -0.11(-2.88%)
Jun 11, 2021 3.810 3.873 3.720 3.747 571,658 -0.05(-1.42%)
Jun 10, 2021 3.900 3.900 3.801 3.801 268,129 -0.03(-0.71%)
Jun 09, 2021 3.891 3.909 3.828 3.828 169,601 -0.06(-1.62%)
Jun 08, 2021 3.855 3.955 3.828 3.891 189,548 +0.01(+0.23%)
Jun 07, 2021 3.891 3.964 3.855 3.882 383,987 +0.03(+0.70%)
Jun 04, 2021 4.018 4.054 3.855 3.855 307,954 -0.11(-2.73%)
Jun 03, 2021 4.126 4.180 3.936 3.964 334,602 -0.17(-4.14%)
Jun 02, 2021 4.252 4.252 4.135 4.135 293,862 -0.08(-1.92%)
Jun 01, 2021 4.126 4.252 4.090 4.216 293,426 +0.17(+4.23%)
May 28, 2021 3.918 4.108 3.909 4.045 363,357 +0.08(+2.05%)
May 27, 2021 4.063 4.135 3.909 3.964 449,085 -0.05(-1.12%)
May 26, 2021 4.099 4.162 4.009 4.009 310,946 -0.10(-2.41%)
May 25, 2021 4.396 4.450 4.099 4.108 322,178 -0.28(-6.37%)
May 24, 2021 4.531 4.572 4.387 4.387 145,868 -0.16(-3.56%)
May 21, 2021 4.306 4.621 4.279 4.549 457,897 +0.32(+7.68%)
May 20, 2021 4.171 4.279 4.076 4.225 283,668 +0.05(+1.08%)
May 19, 2021 4.198 4.279 4.108 4.180 213,872 -0.20(-4.53%)
May 18, 2021 4.360 4.477 4.279 4.378 303,421 +0.07(+1.67%)
May 17, 2021 4.207 4.360 4.108 4.306 224,254 +0.10(+2.36%)
May 14, 2021 4.234 4.297 4.189 4.207 155,537 -0.01(-0.21%)
May 13, 2021 4.054 4.234 4.027 4.216 334,133 +0.07(+1.74%)
May 12, 2021 4.225 4.243 4.099 4.144 306,083 -0.05(-1.08%)
May 11, 2021 4.036 4.270 3.918 4.189 274,265 +0.03(+0.65%)
May 10, 2021 4.099 4.360 4.090 4.162 485,152 +0.20(+5.00%)
May 07, 2021 4.045 4.180 3.905 3.964 342,263 -0.11(-2.65%)
May 06, 2021 3.936 4.108 3.774 4.072 487,730 +0.14(+3.67%)
May 05, 2021 3.819 3.982 3.612 3.927 501,571 +0.25(+6.86%)
May 04, 2021 3.837 3.945 3.675 3.675 400,946 -0.15(-4.00%)
May 03, 2021 3.549 3.828 3.522 3.828 312,245 +0.30(+8.42%)
Apr 30, 2021 3.612 3.684 3.468 3.531 403,863 -0.12(-3.21%)
Apr 29, 2021 3.783 3.864 3.585 3.648 502,033 +0.03(+0.75%)
Apr 28, 2021 3.486 3.648 3.468 3.621 193,982 +0.14(+3.88%)
Apr 27, 2021 3.576 3.585 3.432 3.486 575,104 -0.07(-2.03%)
Apr 26, 2021 3.522 3.639 3.495 3.558 336,509 +0.15(+4.50%)
Apr 23, 2021 3.369 3.477 3.351 3.405 169,294 +0.03(+0.80%)
Apr 22, 2021 3.504 3.603 3.351 3.378 630,375 -0.13(-3.60%)
Apr 21, 2021 3.513 3.635 3.473 3.504 280,926 -0.03(-0.77%)
Apr 20, 2021 3.720 3.738 3.423 3.531 440,349 -0.23(-6.00%)
Apr 19, 2021 3.576 3.774 3.540 3.756 324,521 +0.18(+5.04%)
Apr 16, 2021 3.522 3.747 3.522 3.576 470,693 +0.12(+3.39%)
Apr 15, 2021 3.558 3.594 3.414 3.459 240,362 -0.10(-2.78%)
Apr 14, 2021 3.405 3.653 3.405 3.558 224,273 +0.16(+4.77%)
Apr 13, 2021 3.486 3.506 3.351 3.396 318,757 -0.11(-3.08%)
Apr 12, 2021 3.702 3.720 3.459 3.504 293,004 -0.17(-4.66%)
Apr 09, 2021 3.792 3.828 3.666 3.675 201,487 -0.12(-3.09%)
Apr 08, 2021 3.846 3.891 3.756 3.792 192,474 -0.06(-1.64%)
Apr 07, 2021 3.918 3.946 3.824 3.855 218,732 -0.06(-1.61%)
Apr 06, 2021 4.045 4.117 3.891 3.918 286,607 -0.09(-2.25%)
Apr 05, 2021 4.108 4.189 3.936 4.009 197,373 -0.05(-1.33%)
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.