Ascendant Resources Inc (OP: ASDRF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	0.8550	0.8550	0.8550	0.8550	1,000	+0.01(+0.94%)
May 29, 2018		0.8470	0.8470	0.8470	0	-0.01(-0.59%)
May 25, 2018		0.8520	0.8520	0.8520	0	-0.04(-4.21%)
May 23, 2018		0.8894	0.8894	0.8894	0	+0.01(+1.18%)
May 22, 2018	0.8800	0.8800	0.8790	0.8790	3,550	+0.01(+1.03%)
May 18, 2018		0.8700	0.8700	0.8700	0	+0.02(+2.67%)
May 17, 2018	0.8567	0.8567	0.8474	0.8474	2,691	-0.01(-0.80%)
May 16, 2018	0.8542	0.8542	0.8542	0.8542	100	+0.04(+4.30%)
May 15, 2018	0.8190	0.8190	0.8190	0.8190	600	+0.02(+2.37%)
May 14, 2018	0.8000	0.8000	0.8000	0.8000	2,000	-0.03(-4.10%)
May 11, 2018	0.8334	0.8350	0.8334	0.8342	4,080	+0.03(+4.14%)
May 10, 2018	0.8164	0.8221	0.8000	0.8010	24,002	+0.04(+5.39%)
May 09, 2018	0.7500	0.7600	0.7500	0.7600	16,000	+0.00(+0.49%)
May 03, 2018		0.7563	0.7563	0.7563	0	-0.00(-0.30%)
May 02, 2018	0.7586	0.7586	0.7586	0.7586	5,300	-0.00(-0.18%)
Apr 30, 2018		0.7600	0.7600	0.7600	0	+0.01(+1.06%)
Apr 26, 2018		0.7520	0.7520	0.7520	0	-0.01(-0.92%)
Apr 25, 2018	0.7790	0.8073	0.7590	0.7590	9,250	-0.08(-9.35%)
Apr 24, 2018	0.8373	0.8373	0.8373	0.8373	200	-0.01(-1.03%)
Apr 23, 2018	0.8079	0.8460	0.8079	0.8460	21,200	+0.03(+3.13%)
Apr 20, 2018	0.8327	0.8327	0.7900	0.8203	12,658	+0.05(+5.98%)
Apr 19, 2018	0.7629	0.7763	0.7629	0.7740	14,800	-0.04(-4.44%)
Apr 18, 2018	0.7790	0.8100	0.7790	0.8100	12,000	+0.02(+2.54%)
Apr 16, 2018		0.7899	0.7899	0.7899	0	-0.05(-5.91%)
Apr 11, 2018		0.8395	0.8395	0.8395	0	+0.02(+1.88%)
Apr 10, 2018	0.8300	0.8540	0.8240	0.8240	23,525	+0.05(+5.79%)
Apr 05, 2018		0.7789	0.7789	0.7789	0	-0.02(-2.41%)
Apr 03, 2018		0.7981	0.7981	0.7981	0	+0.06(+7.85%)
Apr 02, 2018	0.7300	0.7400	0.7050	0.7400	2,880	-0.02(-2.98%)
Mar 29, 2018		0.7627	0.7627	0.7627	0	+0.03(+3.77%)
Mar 28, 2018	0.7631	0.7631	0.7262	0.7350	6,000	+0.01(+0.68%)
Mar 27, 2018	0.7812	0.7827	0.7300	0.7300	9,000	-0.04(-5.70%)
Mar 26, 2018	0.7007	0.7741	0.7007	0.7741	16,500	+0.07(+10.37%)
Mar 23, 2018	0.8165	0.8165	0.7013	0.7014	25,550	-0.12(-14.70%)
Mar 21, 2018		0.8223	0.8223	0.8223	0	+0.01(+1.52%)
Mar 20, 2018	0.8150	0.8150	0.8100	0.8100	14,800	-0.03(-3.88%)
Mar 19, 2018	0.8427	0.8427	0.8427	0.8427	3,400	-0.01(-1.44%)
Mar 16, 2018	0.8760	0.8760	0.8550	0.8550	2,000	-0.02(-2.52%)
Mar 15, 2018	0.8771	0.8771	0.8771	0.8771	500	+0.02(+1.99%)
Mar 14, 2018	0.8930	0.9120	0.8600	0.8600	25,150	-0.04(-3.91%)
Mar 13, 2018	0.8950	0.8950	0.8950	0.8950	1,700	+0.02(+2.02%)
Mar 09, 2018		0.8773	0.8773	0.8773	0	+0.05(+5.43%)
Mar 08, 2018	0.8860	0.8860	0.8311	0.8321	6,400	-0.06(-6.80%)
Mar 07, 2018	0.8880	0.8928	0.8880	0.8928	4,000	+0.01(+0.68%)
Mar 06, 2018	0.8767	0.8868	0.8767	0.8868	1,000	+0.04(+5.08%)
Mar 05, 2018	0.8432	0.8452	0.8432	0.8439	2,500	-0.01(-1.29%)
Mar 02, 2018	0.8550	0.8580	0.8549	0.8549	7,500	-0.03(-3.08%)
Feb 28, 2018		0.8820	0.8820	0.8820	0	-0.03(-3.15%)
Feb 23, 2018		0.9107	0.9107	0.9107	0	-0.02(-2.39%)
Feb 22, 2018	0.9330	0.9330	0.9330	0.9330	500	-0.03(-3.22%)
Feb 21, 2018	0.9640	0.9640	0.9640	0.9640	500	+0.01(+1.10%)
Feb 20, 2018	0.9480	0.9560	0.9480	0.9535	19,500	+0.03(+3.60%)
Feb 15, 2018		0.9204	0.9204	0.9204	0	+0.03(+3.36%)
Feb 14, 2018	0.8734	0.8975	0.8734	0.8905	8,000	+0.00(+0.06%)
Feb 13, 2018	0.8899	0.8900	0.8899	0.8900	6,383	+0.02(+2.30%)
Feb 12, 2018	0.8370	0.8700	0.8370	0.8700	3,300	+0.06(+7.71%)
Feb 09, 2018	0.8375	0.8375	0.8077	0.8077	11,000	-0.13(-14.22%)
Feb 08, 2018	0.9416	0.9416	0.9416	0.9416	2,000	+0.00(+0.49%)
Feb 07, 2018	0.9042	0.9438	0.9041	0.9370	38,700	+0.01(+1.19%)
Feb 01, 2018		0.9260	0.9260	0.9260	0	+0.07(+8.39%)
Jan 30, 2018		0.8543	0.8543	0.8543	0	+0.01(+0.74%)
Jan 29, 2018	0.7396	0.8480	0.7396	0.8480	27,750	+0.11(+14.92%)
Jan 25, 2018		0.7379	0.7379	0.7379	0	+0.03(+4.82%)
Jan 23, 2018		0.7040	0.7040	0.7040	0	-0.01(-1.95%)
Jan 19, 2018		0.7180	0.7180	0.7180	0	-0.03(-3.36%)
Jan 17, 2018		0.7430	0.7430	0.7430	0	-0.03(-3.47%)
Jan 16, 2018	0.7750	0.7750	0.7524	0.7697	14,300	+0.04(+5.98%)
Jan 12, 2018		0.7263	0.7263	0.7263	0	+0.12(+20.41%)
Jan 10, 2018		0.6032	0.6032	0.6032	0	-0.01(-0.90%)
Jan 08, 2018		0.6087	0.6087	0.6087	0	+0.02(+3.75%)
Jan 05, 2018	0.5867	0.5867	0.5867	0.5867	360	+0.01(+1.65%)
Dec 28, 2017		0.5772	0.5772	0.5772	0	+0.03(+4.95%)
Dec 27, 2017	0.5460	0.5500	0.5460	0.5500	6,000	+0.00(+0.00%)
Dec 15, 2017		0.5500	0.5500	0.5500	0	+0.01(+2.75%)
Dec 13, 2017		0.5353	0.5353	0.5353	0	-0.02(-3.94%)
Nov 28, 2017		0.5573	0.5573	0.5573	0	-0.02(-2.86%)
Nov 15, 2017		0.5737	0.5737	0.5737	0	+0.00(+0.65%)
Nov 09, 2017		0.5700	0.5700	0.5700	0	-0.02(-3.70%)
Nov 06, 2017		0.5919	0.5919	0.5919	0	+0.02(+3.08%)
Nov 03, 2017	0.5742	0.5742	0.5742	0.5742	2,000	-0.01(-2.31%)
Oct 19, 2017		0.5878	0.5878	0.5878	0	+0.00(+0.27%)
Oct 17, 2017		0.5862	0.5862	0.5862	0	-0.03(-5.60%)
Oct 16, 2017	0.6210	0.6210	0.6210	0.6210	19,000	-0.02(-2.97%)
Oct 12, 2017		0.6400	0.6400	0.6400	0	+0.01(+2.22%)
Oct 11, 2017	0.6192	0.6265	0.6192	0.6261	2,700	+0.02(+3.80%)
Oct 10, 2017	0.6032	0.6032	0.6032	0.6032	1,000	+0.03(+5.82%)
Oct 09, 2017	0.5700	0.5700	0.5700	0.5700	4,298	-0.00(-0.70%)
Oct 04, 2017		0.5740	0.5740	0.5740	0	+0.05(+8.92%)
Sep 25, 2017		0.5270	0.5270	0.5270	0	-0.02(-3.85%)
Sep 22, 2017	0.5481	0.5481	0.5481	0.5481	200	-0.06(-9.22%)
Sep 18, 2017		0.6038	0.6038	0.6038	0	-0.03(-4.27%)
Sep 08, 2017		0.6307	0.6307	0.6307	0	+0.05(+8.09%)
Sep 06, 2017		0.5835	0.5835	0.5835	0	+0.01(+2.37%)
Aug 25, 2017		0.5700	0.5700	0.5700	0	+0.05(+9.15%)
Aug 23, 2017		0.5222	0.5222	0.5222	0	+0.00(+0.04%)
Aug 18, 2017		0.5220	0.5220	0.5220	0	-0.02(-3.67%)
Aug 17, 2017	0.5419	0.5419	0.5419	0.5419	100	+0.01(+1.86%)
Aug 16, 2017	0.5320	0.5320	0.5320	0.5320	2,500	+0.00(+0.30%)
Aug 15, 2017	0.4812	0.5304	0.4812	0.5304	3,000	-0.05(-8.77%)
Jul 31, 2017		0.5814	0.5814	0.5814	0	+0.06(+11.68%)
Jul 13, 2017		0.5206	0.5206	0.5206	0	+0.02(+4.41%)
Jul 03, 2017	0.4986	0.4986	0.4986	0.4986	0	+0.00(+0.00%)
Jun 30, 2017		0.4986	0.4986	0.4986	0	+0.03(+5.30%)
Jun 29, 2017	0.4735	0.4735	0.4735	0.4735	100	-0.03(-5.88%)
Jun 26, 2017		0.5031	0.5031	0.5031	0	-0.01(-2.50%)
Jun 21, 2017		0.5160	0.5160	0.5160	0	-0.00(-0.71%)
Jun 19, 2017		0.5197	0.5197	0.5197	0	+0.07(+15.49%)
Jun 13, 2017		0.4500	0.4500	0.4500	0	-0.03(-7.02%)
Jun 06, 2017		0.4840	0.4840	0.4840	0	-0.04(-7.12%)