Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Ardmore Shipping Corp (NY: ASC )

22.36 -0.20 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2019 6.466 6.466 6.231 6.376 118,149 -0.09(-1.40%)
May 30, 2019 6.539 6.629 6.430 6.466 93,682 -0.05(-0.70%)
May 29, 2019 6.267 6.530 6.167 6.512 210,333 +0.17(+2.71%)
May 28, 2019 6.403 6.484 6.330 6.339 166,431 -0.05(-0.71%)
May 24, 2019 6.448 6.466 6.303 6.385 248,223 -0.02(-0.28%)
May 23, 2019 6.684 6.883 6.330 6.403 427,322 -0.55(-7.94%)
May 22, 2019 6.964 7.028 6.910 6.955 175,700 -0.03(-0.39%)
May 21, 2019 7.046 7.046 6.910 6.982 216,456 -0.04(-0.52%)
May 20, 2019 6.756 7.118 6.756 7.019 317,220 +0.20(+2.92%)
May 17, 2019 6.738 6.910 6.738 6.819 261,916 +0.03(+0.40%)
May 16, 2019 6.874 6.973 6.738 6.792 338,640 -0.04(-0.53%)
May 15, 2019 6.602 6.919 6.602 6.828 165,611 +0.21(+3.15%)
May 14, 2019 6.675 6.738 6.502 6.620 183,786 -0.04(-0.54%)
May 13, 2019 6.847 6.856 6.611 6.656 149,660 -0.29(-4.17%)
May 10, 2019 6.892 7.001 6.874 6.946 167,948 +0.05(+0.79%)
May 09, 2019 6.892 6.957 6.792 6.892 159,361 +0.02(+0.26%)
May 08, 2019 6.856 6.964 6.792 6.874 110,461 +0.05(+0.66%)
May 07, 2019 6.946 7.001 6.720 6.828 180,635 -0.10(-1.44%)
May 06, 2019 6.955 7.109 6.838 6.928 458,821 -0.01(-0.13%)
May 03, 2019 7.064 7.100 6.856 6.937 395,524 -0.07(-1.03%)
May 02, 2019 6.702 7.136 6.684 7.010 319,229 +0.35(+5.31%)
May 01, 2019 6.557 6.702 6.321 6.656 378,579 +0.34(+5.30%)
Apr 30, 2019 6.502 6.521 6.321 6.321 134,435 -0.09(-1.41%)
Apr 29, 2019 6.457 6.530 6.330 6.412 213,436 -0.06(-0.98%)
Apr 26, 2019 6.385 6.521 6.267 6.475 142,110 +0.12(+1.85%)
Apr 25, 2019 6.493 6.493 6.303 6.358 315,757 -0.10(-1.54%)
Apr 24, 2019 6.521 6.548 6.448 6.457 138,609 -0.01(-0.14%)
Apr 23, 2019 6.249 6.521 6.249 6.466 96,306 +0.16(+2.59%)
Apr 22, 2019 6.231 6.412 6.222 6.303 129,942 +0.07(+1.16%)
Apr 18, 2019 6.448 6.493 6.204 6.231 154,808 -0.26(-4.04%)
Apr 17, 2019 6.521 6.557 6.367 6.493 221,590 -0.01(-0.14%)
Apr 16, 2019 6.367 6.521 6.258 6.502 211,917 +0.19(+3.01%)
Apr 15, 2019 6.348 6.439 6.231 6.312 158,630 -0.04(-0.57%)
Apr 12, 2019 6.276 6.475 6.222 6.348 234,531 +0.16(+2.64%)
Apr 11, 2019 5.796 6.195 5.742 6.185 307,054 +0.42(+7.22%)
Apr 10, 2019 5.515 5.778 5.465 5.769 479,781 +0.32(+5.81%)
Apr 09, 2019 5.461 5.561 5.389 5.452 249,385 -0.05(-0.82%)
Apr 08, 2019 5.542 5.660 5.425 5.497 237,625 -0.05(-0.98%)
Apr 05, 2019 5.515 5.624 5.497 5.552 122,897 -0.01(-0.16%)
Apr 04, 2019 5.416 5.606 5.370 5.561 83,554 +0.14(+2.50%)
Apr 03, 2019 5.687 5.705 5.370 5.425 89,151 -0.22(-3.85%)
Apr 02, 2019 5.887 5.887 5.561 5.642 174,594 -0.26(-4.45%)
Apr 01, 2019 5.597 5.968 5.533 5.905 299,553 +0.33(+5.84%)
Mar 29, 2019 5.524 5.669 5.461 5.579 223,600 +0.07(+1.32%)
Mar 28, 2019 5.235 5.515 5.235 5.506 164,202 +0.22(+4.11%)
Mar 27, 2019 5.117 5.316 5.026 5.289 110,492 +0.14(+2.82%)
Mar 26, 2019 5.026 5.153 4.890 5.144 174,286 +0.07(+1.43%)
Mar 25, 2019 4.963 5.090 4.899 5.072 131,509 +0.11(+2.19%)
Mar 22, 2019 5.099 5.121 4.918 4.963 162,206 -0.22(-4.20%)
Mar 21, 2019 5.126 5.352 5.109 5.180 94,149 +0.00(+0.00%)
Mar 20, 2019 5.035 5.198 4.954 5.180 87,948 +0.10(+1.96%)
Mar 19, 2019 5.153 5.216 5.072 5.081 60,365 -0.05(-0.88%)
Mar 18, 2019 5.343 5.379 5.117 5.126 70,139 -0.22(-4.07%)
Mar 15, 2019 5.180 5.379 5.126 5.343 226,802 +0.19(+3.69%)
Mar 14, 2019 5.171 5.189 5.035 5.153 90,300 -0.02(-0.35%)
Mar 13, 2019 5.216 5.262 5.144 5.171 132,988 +0.02(+0.35%)
Mar 12, 2019 5.090 5.207 5.072 5.153 104,584 +0.13(+2.52%)
Mar 11, 2019 4.746 5.053 4.718 5.026 131,497 +0.29(+6.12%)
Mar 08, 2019 4.601 4.764 4.573 4.736 120,247 +0.12(+2.55%)
Mar 07, 2019 4.746 4.755 4.564 4.619 121,285 -0.13(-2.67%)
Mar 06, 2019 4.854 4.927 4.746 4.746 134,468 -0.14(-2.96%)
Mar 05, 2019 5.235 5.235 4.872 4.890 74,958 -0.34(-6.41%)
Mar 04, 2019 5.244 5.302 5.189 5.226 75,972 -0.02(-0.35%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.