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 )

22.41 -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 (%)
Mar 29, 2018 6.782 6.782 6.782 0 -0.13(-1.94%)
Mar 28, 2018 6.916 7.050 6.827 6.916 147,113 -0.04(-0.64%)
Mar 27, 2018 7.094 7.139 6.916 6.961 103,811 -0.13(-1.89%)
Mar 26, 2018 7.094 7.094 6.983 7.094 133,795 +0.09(+1.27%)
Mar 23, 2018 7.139 7.139 7.005 7.005 255,521 -0.09(-1.26%)
Mar 22, 2018 7.094 7.139 6.871 7.094 253,996 -0.04(-0.63%)
Mar 21, 2018 7.094 7.184 7.005 7.139 137,263 +0.04(+0.63%)
Mar 20, 2018 7.184 7.184 7.050 7.094 72,783 -0.04(-0.63%)
Mar 19, 2018 7.228 7.228 7.005 7.139 107,903 -0.04(-0.62%)
Mar 16, 2018 7.005 7.273 6.961 7.184 534,587 +0.18(+2.55%)
Mar 15, 2018 7.050 7.139 6.827 7.005 132,380 +0.00(+0.00%)
Mar 14, 2018 7.094 7.094 7.094 7.005 99,967 -0.04(-0.63%)
Mar 13, 2018 7.050 7.184 6.961 7.050 134,104 +0.00(+0.00%)
Mar 12, 2018 7.005 7.050 6.916 7.050 90,784 +0.09(+1.28%)
Mar 09, 2018 6.916 6.961 6.782 6.961 113,683 +0.04(+0.65%)
Mar 08, 2018 7.005 7.072 6.827 6.916 116,095 -0.13(-1.90%)
Mar 07, 2018 7.005 7.050 185,132 -0.13(-1.86%)
Mar 06, 2018 7.184 7.273 7.050 7.184 138,293 +0.00(+0.00%)
Mar 05, 2018 7.005 7.251 7.005 7.184 241,622 +0.18(+2.55%)
Mar 02, 2018 6.693 7.094 6.559 7.005 273,154 +0.27(+3.97%)
Mar 01, 2018 6.693 6.827 6.581 6.738 210,266 +0.00(+0.00%)
Feb 28, 2018 6.961 6.961 6.738 6.738 200,695 -0.22(-3.21%)
Feb 27, 2018 6.782 7.094 6.693 6.961 284,925 +0.22(+3.31%)
Feb 26, 2018 6.827 6.871 6.693 6.738 91,867 -0.09(-1.31%)
Feb 23, 2018 6.871 7.005 6.738 6.827 273,661 -0.04(-0.65%)
Feb 22, 2018 6.782 6.983 6.782 6.871 496,066 +0.04(+0.65%)
Feb 21, 2018 6.693 7.005 6.670 6.827 331,293 +0.13(+2.00%)
Feb 20, 2018 6.648 6.782 6.604 6.693 314,481 +0.04(+0.67%)
Feb 16, 2018 6.648 6.648 6.648 0 +0.13(+2.05%)
Feb 15, 2018 6.381 6.559 6.381 6.514 179,066 +0.09(+1.39%)
Feb 14, 2018 6.247 6.559 6.157 6.425 329,584 +0.18(+2.86%)
Feb 13, 2018 6.247 6.336 6.157 6.247 273,976 +0.00(+0.00%)
Feb 12, 2018 6.336 6.336 6.202 6.247 237,653 -0.09(-1.41%)
Feb 09, 2018 6.068 6.381 5.984 6.336 681,911 +0.31(+5.19%)
Feb 08, 2018 6.024 6.291 6.024 6.024 491,965 +0.09(+1.50%)
Feb 07, 2018 5.845 5.845 5.845 5.934 609,749 +0.09(+1.53%)
Feb 06, 2018 5.756 6.024 5.756 5.845 586,722 -0.02(-0.38%)
Feb 05, 2018 6.113 6.149 5.801 5.867 371,196 -0.29(-4.71%)
Feb 02, 2018 6.157 6.202 6.113 6.157 406,837 -0.09(-1.43%)
Feb 01, 2018 6.336 6.336 6.157 6.247 331,217 -0.09(-1.41%)
Jan 31, 2018 6.425 6.492 6.247 6.336 389,234 -0.04(-0.70%)
Jan 30, 2018 6.381 6.470 6.157 6.381 268,283 -0.04(-0.69%)
Jan 29, 2018 6.604 6.604 6.381 6.425 283,771 -0.22(-3.36%)
Jan 26, 2018 6.693 6.782 6.470 6.648 211,393 +0.09(+1.36%)
Jan 25, 2018 6.559 6.693 6.537 6.559 178,846 +0.00(+0.00%)
Jan 24, 2018 6.559 6.738 6.514 6.559 182,159 +0.00(+0.00%)
Jan 23, 2018 6.604 6.693 6.470 6.559 179,047 +0.00(+0.00%)
Jan 22, 2018 6.604 6.782 6.514 6.559 250,006 +0.00(+0.00%)
Jan 19, 2018 6.648 6.827 6.559 6.559 325,393 -0.22(-3.29%)
Jan 18, 2018 6.827 6.938 6.693 6.782 232,431 -0.09(-1.30%)
Jan 17, 2018 7.005 7.005 6.738 6.871 366,559 -0.09(-1.28%)
Jan 16, 2018 7.228 7.273 6.916 6.961 351,251 -0.31(-4.29%)
Jan 12, 2018 7.273 7.273 7.273 0 +0.09(+1.24%)
Jan 11, 2018 7.050 7.228 6.961 7.184 198,503 +0.18(+2.55%)
Jan 10, 2018 6.961 7.050 6.916 7.005 135,155 +0.00(+0.00%)
Jan 09, 2018 7.005 7.139 6.916 7.005 258,265 +0.00(+0.00%)
Jan 08, 2018 7.094 7.094 6.916 7.005 166,836 -0.13(-1.88%)
Jan 05, 2018 7.228 7.251 7.050 7.139 160,249 -0.13(-1.84%)
Jan 04, 2018 7.407 7.407 7.228 7.273 171,218 -0.09(-1.21%)
Jan 03, 2018 7.273 7.429 7.228 7.362 243,803 +0.13(+1.85%)
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.