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 (%)
Mar 31, 2016 7.307 7.561 7.307 7.403 189,304 +0.11(+1.44%)
Mar 30, 2016 7.202 7.368 7.105 7.298 137,898 +0.18(+2.46%)
Mar 29, 2016 7.070 7.158 6.764 7.123 257,744 +0.01(+0.12%)
Mar 28, 2016 7.026 7.123 6.930 7.114 197,798 +0.09(+1.25%)
Mar 24, 2016 6.886 7.026 7.026 7.026 336,487 +0.05(+0.75%)
Mar 23, 2016 7.237 7.298 6.851 6.974 268,929 -0.32(-4.44%)
Mar 22, 2016 7.412 7.517 7.219 7.298 181,837 -0.18(-2.34%)
Mar 21, 2016 7.675 7.675 7.403 7.473 184,841 -0.25(-3.18%)
Mar 18, 2016 7.964 8.253 7.505 7.719 425,556 -0.16(-2.00%)
Mar 17, 2016 7.552 7.951 7.535 7.876 172,645 +0.35(+4.66%)
Mar 16, 2016 7.368 7.754 7.359 7.526 297,606 +0.15(+2.02%)
Mar 15, 2016 7.429 7.508 7.245 7.377 156,355 -0.05(-0.71%)
Mar 14, 2016 7.491 7.578 7.288 7.429 146,868 -0.11(-1.40%)
Mar 11, 2016 7.500 7.701 7.429 7.535 138,763 +0.11(+1.42%)
Mar 10, 2016 7.491 7.640 7.237 7.429 165,319 -0.04(-0.59%)
Mar 09, 2016 7.280 7.596 7.210 7.473 253,509 +0.25(+3.39%)
Mar 08, 2016 7.762 7.762 7.193 7.228 320,999 -0.60(-7.72%)
Mar 07, 2016 7.745 8.069 7.719 7.832 204,520 +0.07(+0.90%)
Mar 04, 2016 7.692 7.973 7.613 7.762 202,218 +0.17(+2.19%)
Mar 03, 2016 7.254 7.710 7.254 7.596 352,219 +0.40(+5.60%)
Mar 02, 2016 7.184 7.394 7.175 7.193 657,388 +0.03(+0.37%)
Mar 01, 2016 7.088 7.377 7.026 7.167 240,220 +0.12(+1.74%)
Feb 29, 2016 6.921 7.272 6.921 7.044 238,028 +0.07(+1.01%)
Feb 26, 2016 6.930 7.202 6.834 6.974 316,748 +0.12(+1.79%)
Feb 25, 2016 6.904 6.983 6.597 6.851 197,712 -0.06(-0.89%)
Feb 24, 2016 6.825 6.974 6.623 6.913 164,200 -0.02(-0.25%)
Feb 23, 2016 7.184 7.219 6.799 6.930 254,242 -0.28(-3.89%)
Feb 22, 2016 7.307 7.535 7.158 7.210 242,247 -0.04(-0.60%)
Feb 19, 2016 7.140 7.333 6.983 7.254 214,266 +0.12(+1.72%)
Feb 18, 2016 7.210 7.324 6.956 7.132 218,052 +0.02(+0.25%)
Feb 17, 2016 6.877 7.359 6.877 7.114 320,353 +0.25(+3.70%)
Feb 16, 2016 6.693 6.965 6.553 6.860 167,160 +0.30(+4.54%)
Feb 12, 2016 6.834 6.562 6.562 6.562 408,395 -0.17(-2.47%)
Feb 11, 2016 6.273 6.772 6.229 6.729 413,606 +0.28(+4.35%)
Feb 10, 2016 6.397 6.681 6.323 6.448 365,443 -0.02(-0.27%)
Feb 09, 2016 6.663 6.706 6.155 6.465 567,951 -0.26(-3.84%)
Feb 08, 2016 7.034 7.077 6.681 6.724 532,614 -0.43(-6.02%)
Feb 05, 2016 7.128 7.481 7.102 7.154 388,972 -0.22(-3.03%)
Feb 04, 2016 7.498 7.610 7.102 7.378 518,029 -0.15(-2.06%)
Feb 03, 2016 7.834 7.869 6.706 7.533 2,104,990 -0.86(-10.26%)
Feb 02, 2016 8.273 8.445 8.067 8.394 324,799 -0.12(-1.42%)
Feb 01, 2016 8.678 8.773 8.489 8.514 311,046 -0.22(-2.56%)
Jan 29, 2016 8.721 8.919 8.523 8.738 432,521 +0.06(+0.69%)
Jan 28, 2016 8.497 8.873 8.489 8.678 226,928 +0.29(+3.49%)
Jan 27, 2016 8.351 8.549 8.187 8.385 346,269 +0.01(+0.10%)
Jan 26, 2016 8.187 8.517 8.092 8.377 182,544 +0.26(+3.18%)
Jan 25, 2016 8.179 8.695 8.058 8.118 226,378 -0.22(-2.68%)
Jan 22, 2016 8.394 8.566 8.136 8.342 323,826 +0.09(+1.15%)
Jan 21, 2016 8.101 8.429 7.912 8.247 298,549 +0.21(+2.57%)
Jan 20, 2016 7.757 8.222 7.193 8.041 402,015 +0.09(+1.19%)
Jan 19, 2016 7.929 8.136 7.688 7.946 258,080 +0.03(+0.33%)
Jan 15, 2016 8.127 7.920 7.920 7.920 381,459 -0.47(-5.64%)
Jan 14, 2016 7.963 8.437 7.740 8.394 357,541 +0.42(+5.29%)
Jan 13, 2016 9.005 9.065 7.851 7.972 393,531 -1.03(-11.47%)
Jan 12, 2016 9.444 9.461 8.282 9.005 612,386 -0.27(-2.88%)
Jan 11, 2016 9.332 9.444 9.048 9.272 342,341 -0.05(-0.55%)
Jan 08, 2016 9.952 10.21 9.315 9.324 356,416 -0.62(-6.23%)
Jan 07, 2016 10.25 10.37 9.832 9.943 210,400 -0.54(-5.17%)
Jan 06, 2016 10.25 10.75 10.25 10.49 165,240 -0.02(-0.16%)
Jan 05, 2016 10.64 10.72 10.15 10.50 157,011 -0.11(-1.06%)
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.