Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Ardmore Shipping Corp (NY: ASC )

22.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 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%)
Apr 01, 2021 4.063 4.126 3.982 4.063 330,817 -0.03(-0.66%)
Mar 31, 2021 3.973 4.135 3.923 4.090 266,930 +0.12(+2.95%)
Mar 30, 2021 4.153 4.207 3.973 3.973 275,105 -0.22(-5.16%)
Mar 29, 2021 4.396 4.504 4.171 4.189 399,084 -0.30(-6.63%)
Mar 26, 2021 4.405 4.657 4.396 4.486 278,641 +0.15(+3.53%)
Mar 25, 2021 4.216 4.432 4.126 4.333 517,980 +0.08(+1.91%)
Mar 24, 2021 4.243 4.540 4.243 4.252 374,788 +0.05(+1.07%)
Mar 23, 2021 4.351 4.364 4.108 4.207 516,336 -0.23(-5.08%)
Mar 22, 2021 4.576 4.774 4.414 4.432 296,948 -0.20(-4.28%)
Mar 19, 2021 4.612 4.855 4.477 4.630 560,613 +0.00(+0.00%)
Mar 18, 2021 4.594 4.891 4.569 4.630 470,413 +0.00(+0.00%)
Mar 17, 2021 4.504 4.747 4.459 4.630 311,859 +0.12(+2.59%)
Mar 16, 2021 4.828 4.846 4.306 4.513 584,001 -0.22(-4.57%)
Mar 15, 2021 4.828 4.828 4.554 4.729 368,219 -0.05(-0.94%)
Mar 12, 2021 4.432 4.837 4.360 4.774 680,284 +0.36(+8.16%)
Mar 11, 2021 4.414 4.441 4.198 4.414 335,286 +0.07(+1.66%)
Mar 10, 2021 3.837 4.360 3.797 4.342 543,969 +0.54(+14.22%)
Mar 09, 2021 3.855 3.973 3.765 3.801 246,879 -0.02(-0.47%)
Mar 08, 2021 3.864 3.973 3.756 3.819 229,167 -0.02(-0.47%)
Mar 05, 2021 3.964 3.982 3.735 3.837 392,873 -0.02(-0.47%)
Mar 04, 2021 3.846 4.054 3.756 3.855 362,034 +0.03(+0.71%)
Mar 03, 2021 3.675 3.946 3.648 3.828 365,930 +0.18(+4.94%)
Mar 02, 2021 3.441 3.738 3.423 3.648 362,912 +0.23(+6.58%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.