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 (%)
Jun 30, 2017 7.371 7.415 7.237 7.281 125,593 -0.04(-0.61%)
Jun 29, 2017 7.460 7.594 7.103 7.326 197,919 -0.13(-1.80%)
Jun 28, 2017 7.639 7.683 7.415 7.460 140,642 -0.13(-1.76%)
Jun 27, 2017 7.460 7.817 7.415 7.594 222,793 +0.09(+1.19%)
Jun 26, 2017 7.281 7.505 7.192 7.505 377,974 +0.22(+3.07%)
Jun 23, 2017 7.013 7.281 7.013 7.281 575,683 +0.27(+3.82%)
Jun 22, 2017 6.835 7.058 6.835 7.013 144,760 +0.18(+2.61%)
Jun 21, 2017 7.058 7.103 6.790 6.835 91,300 -0.18(-2.55%)
Jun 20, 2017 7.058 7.103 6.879 7.013 117,715 -0.04(-0.63%)
Jun 19, 2017 6.924 7.103 6.879 7.058 103,996 +0.04(+0.64%)
Jun 16, 2017 6.745 7.058 6.745 7.013 145,048 +0.22(+3.29%)
Jun 15, 2017 6.879 7.103 6.701 6.790 66,466 -0.13(-1.94%)
Jun 14, 2017 7.058 7.147 6.924 6.924 111,200 -0.18(-2.52%)
Jun 13, 2017 7.013 7.237 7.013 7.103 138,981 +0.09(+1.27%)
Jun 12, 2017 6.924 7.103 6.879 7.013 258,572 +0.13(+1.95%)
Jun 09, 2017 6.745 7.013 6.611 6.879 180,349 +0.13(+1.99%)
Jun 08, 2017 6.388 6.768 6.343 6.745 146,833 +0.36(+5.59%)
Jun 07, 2017 6.477 6.567 6.366 6.388 71,596 -0.09(-1.38%)
Jun 06, 2017 6.388 6.522 6.232 6.477 96,071 +0.04(+0.69%)
Jun 05, 2017 6.343 6.477 6.343 6.433 109,158 +0.00(+0.00%)
Jun 02, 2017 6.433 6.477 6.343 6.433 97,527 +0.00(+0.00%)
Jun 01, 2017 6.433 6.611 6.343 6.433 211,172 +0.00(+0.00%)
May 31, 2017 6.567 6.567 6.299 6.433 250,602 -0.13(-2.04%)
May 30, 2017 6.656 6.701 6.388 6.567 181,529 -0.09(-1.34%)
May 26, 2017 6.656 6.656 6.522 6.656 251,436 +0.00(+0.00%)
May 25, 2017 6.701 6.745 6.500 6.656 160,484 -0.04(-0.67%)
May 24, 2017 6.835 6.879 6.656 6.701 177,884 -0.18(-2.60%)
May 23, 2017 6.969 6.969 6.745 6.879 165,884 -0.09(-1.28%)
May 22, 2017 6.879 7.036 6.835 6.969 139,645 +0.09(+1.30%)
May 19, 2017 6.835 7.013 6.745 6.879 102,216 +0.00(+0.00%)
May 18, 2017 6.790 7.013 6.701 6.879 124,645 +0.09(+1.32%)
May 17, 2017 6.969 7.013 6.723 6.790 229,671 -0.27(-3.80%)
May 16, 2017 7.058 7.147 6.969 7.058 151,588 +0.09(+1.28%)
May 15, 2017 7.192 7.326 6.924 6.969 87,879 -0.13(-1.89%)
May 12, 2017 7.237 7.326 7.103 7.103 235,105 -0.18(-2.45%)
May 11, 2017 7.013 7.361 6.879 7.281 266,641 +0.22(+3.16%)
May 10, 2017 6.701 7.103 6.701 7.058 188,310 +0.31(+4.64%)
May 09, 2017 6.701 6.835 6.656 6.745 139,927 +0.09(+1.34%)
May 08, 2017 6.522 6.790 6.477 6.656 127,160 +0.13(+2.05%)
May 05, 2017 6.790 6.902 6.522 6.522 281,100 -0.22(-3.31%)
May 04, 2017 6.790 6.835 6.656 6.745 282,869 +0.00(+0.00%)
May 03, 2017 6.879 7.013 6.522 6.745 283,486 -0.04(-0.66%)
May 02, 2017 6.835 6.879 6.611 6.790 196,324 +0.04(+0.66%)
May 01, 2017 6.879 7.013 6.745 6.745 152,670 -0.18(-2.58%)
Apr 28, 2017 6.879 7.125 6.790 6.924 362,491 +0.04(+0.65%)
Apr 27, 2017 6.745 6.879 6.611 6.879 229,380 +0.13(+1.99%)
Apr 26, 2017 6.701 6.857 6.611 6.745 170,309 +0.04(+0.67%)
Apr 25, 2017 6.522 6.701 6.477 6.701 311,161 +0.18(+2.74%)
Apr 24, 2017 6.343 6.567 6.299 6.522 282,259 +0.31(+5.04%)
Apr 21, 2017 6.522 6.656 6.209 6.209 519,573 -0.45(-6.71%)
Apr 20, 2017 6.522 6.812 6.433 6.656 204,400 +0.13(+2.05%)
Apr 19, 2017 6.611 6.678 6.388 6.522 228,052 -0.09(-1.35%)
Apr 18, 2017 6.656 6.790 6.567 6.611 257,665 -0.09(-1.33%)
Apr 17, 2017 7.058 7.058 6.589 6.701 261,291 -0.22(-3.23%)
Apr 13, 2017 7.371 7.415 6.924 6.924 410,501 -0.49(-6.63%)
Apr 12, 2017 7.415 7.639 7.415 7.415 228,635 -0.09(-1.19%)
Apr 11, 2017 7.371 7.572 7.281 7.505 268,398 +0.09(+1.20%)
Apr 10, 2017 7.460 7.572 7.281 7.415 320,297 -0.04(-0.60%)
Apr 07, 2017 7.013 7.460 6.969 7.460 210,619 +0.49(+7.05%)
Apr 06, 2017 6.924 7.036 6.854 6.969 95,717 +0.04(+0.65%)
Apr 05, 2017 7.103 7.147 6.924 6.924 197,636 -0.22(-3.13%)
Apr 04, 2017 7.192 7.192 7.058 7.147 149,223 -0.04(-0.62%)
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.