Advansource Biomaterials Corp. (QB) Historical Data - ASNB

Best deals to access real time data!
SMALL CAP PRO
Monthly Subscription
for only
$44.59
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$31.00
SMALL CAP BASIC
Monthly Subscription
for only
$30.03
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Advansource Biomaterials Corp. (QB) ASNB Other OTC Common Stock Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +0 +0% 0.089 0.089 0.089 0.089 0.089 16:23:40
more quote information »

ASNB Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.085750.0890.0810.0818361149k32k0.003253.79%
1 Month0.0850.10.070.08200255k26k0.0044.71%
3 Months0.08950.10.0580.07980255k22k-0.0005-0.56%
6 Months0.04210.10.0380.06750255k23k0.0469111.40%
1 Year0.0660.10.0360.06230476k28k0.02334.85%
3 Years0.0320.410.020.11990869k31k0.057178.13%
5 Years0.040.410.0150.09710869k31k0.049122.50%

ASNB 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 20 20170.0890.00+0.00%0.0890.0895,882
Oct 19 20170.0890.004+4.71%0.0890.0891,180
Oct 18 20170.0850.0034+4.17%0.08330.0854,000
Oct 17 20170.08160.00+0.00%0.08160.08163,825
Oct 16 20170.0816-0.00415-4.84%0.0810.085149,200
Oct 13 20170.08574990.0037499+4.57%0.08574990.0857499361
Oct 12 20170.082-0.001509-1.81%0.0820.0826,504
Oct 11 20170.0835089-0.006308-7.02%0.08350890.089927,840
Oct 10 20170.0898170.008817+10.89%0.0898170.0898172,300
Oct 09 20170.081-0.019-19%0.0810.1254,521
Oct 06 20170.10.0165001+19.76%0.07819990.11,544
Oct 05 20170.08349990.0066999+8.72%0.08213590.118,259
Oct 04 20170.07680.00+0.00%0.07680.07681,070
Oct 03 20170.07680.00+0.00%0.07680.07680
Oct 02 20170.0768-0.0063-7.58%0.07680.07682,671
Sep 29 20170.08309990.00+0.00%0.08309990.083099910,000
Sep 28 20170.08309990.0130999+18.71%0.08309990.09759
Sep 27 20170.07-0.027-27.84%0.070.07299999,664
Sep 26 20170.0970.00+0.00%0.0970.0970
Sep 25 20170.0970.00+0.00%0.0970.14,000
Sep 22 20170.0970.019892+25.80%0.0850.09715,000
See More Historical Prices »
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:32 V: D:20171022 15:21:15