Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Oct 30, 2020 2.608 2.627 2.380 2.554 533,966 -0.04(-1.41%)
Oct 29, 2020 2.490 2.608 2.380 2.590 543,293 +0.05(+2.16%)
Oct 28, 2020 2.554 2.608 2.508 2.535 485,214 -0.08(-3.14%)
Oct 27, 2020 2.627 2.680 2.563 2.618 309,392 +0.00(+0.00%)
Oct 26, 2020 2.654 2.668 2.535 2.618 941,509 -0.11(-4.01%)
Oct 23, 2020 2.763 2.800 2.663 2.727 481,337 -0.03(-0.99%)
Oct 22, 2020 2.763 2.800 2.745 2.754 286,439 -0.03(-0.98%)
Oct 21, 2020 2.827 2.827 2.745 2.782 256,378 -0.04(-1.29%)
Oct 20, 2020 2.864 2.909 2.754 2.818 316,514 -0.01(-0.32%)
Oct 19, 2020 2.919 2.955 2.814 2.827 384,556 -0.08(-2.82%)
Oct 16, 2020 2.928 3.046 2.855 2.909 244,067 -0.04(-1.24%)
Oct 15, 2020 2.836 3.001 2.836 2.946 266,773 +0.05(+1.89%)
Oct 14, 2020 2.955 3.062 2.891 2.891 240,587 -0.05(-1.86%)
Oct 13, 2020 3.019 3.055 2.900 2.946 290,292 -0.12(-3.87%)
Oct 12, 2020 3.156 3.156 3.055 3.064 298,101 -0.12(-3.73%)
Oct 09, 2020 3.329 3.354 3.156 3.183 122,910 -0.10(-3.06%)
Oct 08, 2020 3.192 3.311 3.147 3.283 187,069 +0.14(+4.35%)
Oct 07, 2020 3.238 3.238 3.064 3.147 353,070 +0.00(+0.00%)
Oct 06, 2020 3.365 3.438 3.092 3.147 424,800 -0.19(-5.74%)
Oct 05, 2020 3.256 3.384 3.229 3.338 283,852 +0.10(+3.10%)
Oct 02, 2020 3.110 3.261 3.055 3.238 220,713 +0.07(+2.31%)
Oct 01, 2020 3.229 3.238 3.101 3.165 265,953 -0.08(-2.53%)
Sep 30, 2020 2.919 3.320 2.900 3.247 804,680 +0.33(+11.25%)
Sep 29, 2020 2.909 3.088 2.855 2.919 727,876 +0.17(+6.31%)
Sep 28, 2020 2.782 2.800 2.681 2.745 444,035 -0.01(-0.33%)
Sep 25, 2020 2.782 2.845 2.727 2.754 302,178 -0.05(-1.95%)
Sep 24, 2020 2.855 2.900 2.691 2.809 613,751 -0.05(-1.60%)
Sep 23, 2020 3.083 3.128 2.809 2.855 436,931 -0.23(-7.40%)
Sep 22, 2020 3.201 3.210 2.919 3.083 828,079 -0.12(-3.70%)
Sep 21, 2020 3.338 3.356 3.124 3.201 358,186 -0.21(-6.15%)
Sep 18, 2020 3.457 3.457 3.311 3.411 285,732 +0.00(+0.00%)
Sep 17, 2020 3.302 3.429 3.274 3.411 321,852 +0.10(+3.03%)
Sep 16, 2020 3.220 3.365 3.165 3.311 1,197,734 +0.10(+3.13%)
Sep 15, 2020 3.292 3.292 3.192 3.210 329,400 -0.07(-2.22%)
Sep 14, 2020 3.283 3.302 3.238 3.283 890,408 +0.05(+1.41%)
Sep 11, 2020 3.247 3.288 3.220 3.238 995,896 +0.00(+0.00%)
Sep 10, 2020 3.183 3.311 3.174 3.238 466,339 +0.06(+2.01%)
Sep 09, 2020 3.110 3.283 3.110 3.174 337,178 +0.05(+1.46%)
Sep 08, 2020 3.283 3.283 3.110 3.128 441,131 -0.07(-2.28%)
Sep 04, 2020 3.265 3.311 3.147 3.201 484,735 -0.04(-1.13%)
Sep 03, 2020 3.274 3.320 3.149 3.238 313,375 -0.05(-1.39%)
Sep 02, 2020 3.429 3.429 3.256 3.283 356,267 -0.13(-3.74%)
Sep 01, 2020 3.375 3.457 3.338 3.411 230,287 +0.04(+1.08%)
Aug 31, 2020 3.448 3.484 3.375 3.375 276,786 -0.08(-2.37%)
Aug 28, 2020 3.384 3.520 3.365 3.457 278,166 +0.02(+0.53%)
Aug 27, 2020 3.575 3.603 3.402 3.438 476,828 -0.13(-3.58%)
Aug 26, 2020 3.685 3.685 3.543 3.566 295,880 -0.06(-1.76%)
Aug 25, 2020 3.621 3.703 3.593 3.630 215,470 +0.02(+0.51%)
Aug 24, 2020 3.630 3.676 3.493 3.612 343,254 +0.03(+0.76%)
Aug 21, 2020 3.630 3.712 3.575 3.584 309,305 -0.04(-1.01%)
Aug 20, 2020 3.575 3.630 3.539 3.621 321,669 -0.01(-0.25%)
Aug 19, 2020 3.712 3.730 3.566 3.630 379,143 -0.09(-2.45%)
Aug 18, 2020 3.904 3.904 3.712 3.721 177,572 -0.20(-5.12%)
Aug 17, 2020 3.831 3.922 3.767 3.922 181,385 +0.14(+3.61%)
Aug 14, 2020 3.821 3.849 3.730 3.785 297,902 -0.08(-2.12%)
Aug 13, 2020 3.885 3.967 3.849 3.867 196,059 -0.06(-1.62%)
Aug 12, 2020 3.748 3.967 3.719 3.931 310,679 +0.26(+7.21%)
Aug 11, 2020 3.603 3.913 3.603 3.666 478,928 +0.04(+1.00%)
Aug 10, 2020 3.548 3.676 3.520 3.630 330,686 +0.08(+2.31%)
Aug 07, 2020 3.584 3.603 3.466 3.548 464,342 -0.03(-0.77%)
Aug 06, 2020 3.730 3.730 3.539 3.575 354,232 -0.16(-4.16%)
Aug 05, 2020 3.739 3.758 3.648 3.730 323,637 +0.04(+0.99%)
Aug 04, 2020 3.648 3.776 3.621 3.694 243,667 +0.04(+1.00%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.