Advansource Biomaterials Corp. (QB) Historical Data - ASNB

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
Ultimate Trader (Monthly)
Monthly Subscription
for only
$72.99
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$31.00
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
  +0.0089 +17.8% 0.0589 0.059 0.0589 0.059 0.05 16:08:43
more quote information »

ASNB Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.0420.0590.0420.04846k39k15k0.016940.24%
1 Month0.070.080.03540.05370127k33k-0.0111-15.86%
3 Months0.0730.10.03540.06760255k22k-0.0141-19.32%
6 Months0.058460.10.03540.06810255k25k0.000440.75%
1 Year0.070.10.03540.05980255k25k-0.0111-15.86%
3 Years0.0240.410.020.12290869k31k0.0349145.42%
5 Years0.0350.410.020.09790869k31k0.023968.29%

ASNB 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Dec 14 20170.05889990.0088999+17.80%0.05889990.0595,200
Dec 13 20170.050.00+0.00%0.050.053279938,511
Dec 12 20170.050.00+0.00%0.04219990.056,298
Dec 11 20170.050.0078001+18.48%0.04687990.0510,095
Dec 08 20170.0421999-0.0039-8.46%0.04219990.0511,500
Dec 07 20170.0461-0.0039-7.8%0.04199990.04618,000
Dec 06 20170.050.0091001+22.25%0.0460.050549983,924
Dec 05 20170.0408999-0.0147-26.44%0.03539990.0580199127,081
Dec 04 20170.05559990.0001+0.18%0.04039990.0601104,655
Dec 01 20170.05550.00+0.00%0.05550.055725,040
Nov 30 20170.0555-0.007-11.2%0.05550.062526,720
Nov 29 20170.0625-0.00595-8.69%0.06250.072449952,818
Nov 28 20170.06844990.00345+5.31%0.06844990.071999920,000
Nov 27 20170.0649999-0.01-13.33%0.06499990.079999938,500
Nov 24 20170.0750.00+0.00%0.0750.0750
Nov 22 20170.0750.00+0.00%0.0750.0753,300
Nov 21 20170.0750.00675+9.89%0.0740.07521,000
Nov 20 20170.068250.00595+9.55%0.068250.0746,000
Nov 17 20170.06230.0023001+3.83%0.06230.073116,000
Nov 16 20170.0599999-0.005-7.69%0.05999990.0720,600
Nov 15 20170.06499990.00+0.00%0.06499990.06499990
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:40 V: D:20171215 10:24:09