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 )

17.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2015 10.26 10.32 9.730 10.05 375,528 -0.26(-2.51%)
Apr 29, 2015 10.38 10.69 10.18 10.31 349,314 -0.05(-0.48%)
Apr 28, 2015 9.964 10.44 9.829 10.36 377,174 +0.44(+4.46%)
Apr 27, 2015 9.831 10.30 9.831 9.914 523,084 +0.22(+2.22%)
Apr 24, 2015 9.757 9.823 9.508 9.699 247,674 +0.02(+0.17%)
Apr 23, 2015 9.111 9.707 9.111 9.682 295,443 +0.60(+6.56%)
Apr 22, 2015 8.763 9.127 8.753 9.086 207,483 +0.27(+3.10%)
Apr 21, 2015 8.837 8.846 8.696 8.812 53,179 -0.02(-0.28%)
Apr 20, 2015 8.887 8.986 8.779 8.837 132,744 +0.03(+0.38%)
Apr 17, 2015 8.862 8.904 8.688 8.804 120,802 -0.08(-0.93%)
Apr 16, 2015 8.846 8.978 8.754 8.887 236,124 +0.12(+1.32%)
Apr 15, 2015 8.829 8.887 8.696 8.771 151,823 +0.00(+0.00%)
Apr 14, 2015 8.804 8.829 8.721 8.771 77,809 +0.01(+0.09%)
Apr 13, 2015 8.829 8.895 8.713 8.763 185,893 -0.04(-0.47%)
Apr 10, 2015 8.705 8.821 8.655 8.804 123,810 +0.13(+1.53%)
Apr 09, 2015 8.556 8.713 8.547 8.672 138,403 +0.16(+1.85%)
Apr 08, 2015 8.721 8.812 8.481 8.514 138,066 -0.17(-1.91%)
Apr 07, 2015 8.456 8.837 8.456 8.680 188,081 +0.24(+2.85%)
Apr 06, 2015 8.423 8.481 8.373 8.440 159,371 +0.03(+0.39%)
Apr 02, 2015 8.390 8.407 8.407 8.407 368,011 +0.03(+0.40%)
Apr 01, 2015 8.382 8.427 8.349 8.373 189,646 +0.03(+0.40%)
Mar 31, 2015 8.431 8.431 8.307 8.340 94,928 -0.06(-0.69%)
Mar 30, 2015 8.407 8.407 8.191 8.398 174,887 -0.01(-0.10%)
Mar 27, 2015 8.655 8.688 8.365 8.407 90,927 -0.26(-2.96%)
Mar 26, 2015 8.738 8.837 8.655 8.663 93,724 -0.04(-0.48%)
Mar 25, 2015 8.696 8.812 8.614 8.705 68,042 +0.05(+0.57%)
Mar 24, 2015 8.514 8.672 8.489 8.655 163,999 +0.14(+1.65%)
Mar 23, 2015 8.465 8.595 8.465 8.514 319,021 +0.07(+0.88%)
Mar 20, 2015 8.514 8.705 8.386 8.440 232,165 -0.01(-0.10%)
Mar 19, 2015 8.837 8.837 8.415 8.448 71,187 -0.37(-4.23%)
Mar 18, 2015 8.241 8.928 8.241 8.821 160,849 +0.60(+7.36%)
Mar 17, 2015 8.125 8.324 8.117 8.216 247,079 +0.03(+0.40%)
Mar 16, 2015 8.556 8.556 7.910 8.183 426,516 -0.34(-3.98%)
Mar 13, 2015 8.564 8.605 8.481 8.523 274,287 -0.04(-0.48%)
Mar 12, 2015 8.506 8.696 8.506 8.564 164,508 +0.15(+1.77%)
Mar 11, 2015 8.390 8.465 8.332 8.415 253,525 +0.07(+0.89%)
Mar 10, 2015 8.407 8.431 8.324 8.340 43,410 -0.11(-1.27%)
Mar 09, 2015 8.440 8.473 8.324 8.448 160,034 +0.06(+0.69%)
Mar 06, 2015 8.407 8.556 8.340 8.390 110,477 -0.10(-1.17%)
Mar 05, 2015 8.854 8.870 8.465 8.489 82,978 -0.16(-1.82%)
Mar 04, 2015 8.614 8.680 8.680 8.647 86,756 -0.03(-0.38%)
Mar 03, 2015 8.771 9.053 8.672 8.680 82,245 -0.10(-1.13%)
Mar 02, 2015 8.846 8.854 8.663 8.779 122,496 +0.02(+0.28%)
Feb 27, 2015 8.746 8.904 8.705 8.754 184,099 +0.03(+0.38%)
Feb 26, 2015 8.639 8.763 8.576 8.721 169,987 +0.12(+1.35%)
Feb 25, 2015 8.531 8.622 8.456 8.605 52,370 +0.08(+0.97%)
Feb 24, 2015 8.465 8.539 8.415 8.523 102,980 +0.08(+0.98%)
Feb 23, 2015 8.721 8.754 8.340 8.440 190,886 -0.29(-3.32%)
Feb 20, 2015 8.995 8.995 8.597 8.730 118,676 -0.13(-1.50%)
Feb 19, 2015 8.829 8.986 8.746 8.862 136,004 +0.02(+0.28%)
Feb 18, 2015 9.044 9.069 8.713 8.837 103,788 -0.18(-2.02%)
Feb 17, 2015 9.293 9.301 9.011 9.019 195,496 -0.27(-2.85%)
Feb 13, 2015 9.450 9.285 9.285 9.285 87,293 -0.17(-1.84%)
Feb 12, 2015 9.458 9.492 9.409 9.458 86,994 +0.02(+0.26%)
Feb 11, 2015 9.608 9.873 9.318 9.434 123,129 -0.15(-1.56%)
Feb 10, 2015 9.690 9.690 9.177 9.583 212,467 -0.07(-0.77%)
Feb 09, 2015 10.15 10.16 9.583 9.657 126,145 -0.47(-4.66%)
Feb 06, 2015 10.05 10.29 9.980 10.13 123,457 +0.14(+1.41%)
Feb 05, 2015 9.848 10.14 9.707 9.989 199,018 +0.22(+2.20%)
Feb 04, 2015 9.169 9.964 9.111 9.773 295,988 +0.68(+7.47%)
Feb 03, 2015 9.400 9.781 9.061 9.094 653,925 -0.25(-2.66%)
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.