Dark

ASCMA
Ascent Capital Group Inc
stock OTC

Inactive

Jul 11, 2019

0.8500USD-11.615%(-0.1117)571,092

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-07-11	0.965000	1.119900	0.830000	0.850000	-11.615%	571,092	0.000%
2019-07-10	0.930000	1.012500	0.920000	0.961700	+3.409%	109,617	-11.615%
2019-07-09	0.930000	0.950000	0.900500	0.930000	+0.758%	98,815	-8.602%
2019-07-08	0.930000	0.960000	0.900500	0.923000	-0.753%	116,997	-7.909%
2019-07-05	0.950000	0.999000	0.900000	0.930000	-13.084%	211,677	-8.602%
2019-07-03	1.070000	1.070000	0.997000	1.070000	0.000%	60,142	-20.561%
2019-07-02	1.070000	1.090000	1.060000	1.070000	-2.727%	18,915	-20.561%
2019-07-01	1.050000	1.150000	1.000000	1.100000	+1.852%	77,827	-22.727%
2019-06-28	1.090000	1.110000	1.080000	1.080000	-1.818%	27,889	-21.296%
2019-06-27	1.100000	1.120000	1.080000	1.100000	+0.917%	32,987	-22.727%
2019-06-26	1.090000	1.140000	1.080000	1.090000	-0.846%	16,471	-22.018%
2019-06-25	1.150000	1.150000	1.082200	1.099300	-5.233%	30,695	-22.678%
2019-06-24	1.100000	1.170000	1.060000	1.160000	+4.505%	44,991	-26.724%
2019-06-21	1.150000	1.150000	1.110000	1.110000	-3.896%	16,084	-23.423%
2019-06-20	1.160000	1.170000	1.130000	1.155000	-0.918%	40,236	-26.407%
2019-06-19	1.200000	1.200000	1.160000	1.165700	-0.791%	92,472	-27.082%
2019-06-18	1.190000	1.210000	1.140000	1.175000	+1.293%	35,252	-27.660%
2019-06-17	1.190000	1.210000	1.160000	1.160000	-3.333%	17,232	-26.724%
2019-06-14	1.190000	1.200000	1.155800	1.200000	+1.695%	12,327	-29.167%
2019-06-13	1.210000	1.210000	1.180000	1.180000	-3.279%	46,789	-27.966%
2019-06-12	1.200000	1.220000	1.180000	1.220000	+3.390%	24,251	-30.328%
2019-06-11	1.220000	1.230000	1.180000	1.180000	-3.279%	68,556	-27.966%
2019-06-10	1.250000	1.250000	1.200000	1.220000	0.000%	17,832	-30.328%
2019-06-07	1.240000	1.240000	1.190000	1.220000	-1.613%	61,415	-30.328%
2019-06-06	1.190000	1.240000	1.190000	1.240000	+5.085%	12,872	-31.452%
2019-06-05	1.240000	1.290000	1.180000	1.180000	-3.279%	145,853	-27.966%
2019-06-04	1.300000	1.389500	1.170000	1.220000	-5.426%	94,468	-30.328%
2019-06-03	1.270000	1.299900	1.250100	1.290000	+2.381%	54,941	-34.109%
2019-05-31	1.270000	1.300000	1.240000	1.260000	-3.077%	98,242	-32.540%
2019-05-30	1.390000	1.425000	1.240000	1.300000	-5.109%	147,748	-34.615%
2019-05-29	1.250000	1.430000	1.250000	1.370000	+7.874%	195,690	-37.956%
2019-05-28	1.200000	1.469900	1.200000	1.270000	+3.252%	294,706	-33.071%
2019-05-24	1.230000	1.250000	1.170100	1.230000	-4.651%	163,840	-30.894%
2019-05-23	1.140000	1.290000	1.030000	1.290000	-5.839%	917,385	-34.109%
2019-05-22	1.310000	1.760000	1.250000	1.370000	+51.331%	10,836,776	-37.956%
2019-05-21	0.830000	0.942800	0.780000	0.905300	+5.267%	192,597	-6.108%
2019-05-20	0.925000	1.000000	0.810000	0.860000	-4.444%	90,281	-1.163%
2019-05-17	0.900000	1.250000	0.800000	0.900000	+7.784%	605,470	-5.556%
2019-05-16	0.650000	0.932908	0.605200	0.835000	+32.540%	330,988	+1.796%
2019-05-15	0.570100	0.650000	0.550000	0.630000	+5.000%	148,937	+34.921%
2019-05-14	0.580000	0.600000	0.532000	0.600000	+3.448%	140,169	+41.667%
2019-05-13	0.575600	0.600000	0.530500	0.580000	-6.406%	83,145	+46.552%
2019-05-10	0.620000	0.625116	0.580100	0.619700	-1.619%	73,268	+37.163%
2019-05-09	0.650000	0.675600	0.595000	0.629900	+1.597%	15,187	+34.942%
2019-05-08	0.620000	0.640000	0.613100	0.620000	-3.125%	59,288	+37.097%
2019-05-07	0.640000	0.680000	0.620000	0.640000	0.000%	83,570	+32.813%
2019-05-06	0.652500	0.690000	0.620000	0.640000	-1.916%	11,758	+32.813%
2019-05-03	0.660000	0.685200	0.620000	0.652500	-1.136%	26,675	+30.268%
2019-05-02	0.675000	0.714900	0.610000	0.660000	+0.276%	73,678	+28.788%
2019-05-01	0.674700	0.693000	0.610000	0.658184	-5.974%	79,435	+29.143%
2019-04-30	0.680000	0.700000	0.632000	0.700000	0.000%	45,888	+21.429%
2019-04-29	0.698320	0.701100	0.670000	0.700000	+0.157%	31,086	+21.429%
2019-04-26	0.720000	0.750000	0.686000	0.698900	-2.741%	89,585	+21.620%
2019-04-25	0.720684	0.750000	0.715100	0.718600	+0.503%	6,671	+18.286%
2019-04-24	0.710100	0.768400	0.710100	0.715000	+2.128%	7,053	+18.881%
2019-04-23	0.736000	0.789300	0.700000	0.700100	-1.671%	21,236	+21.411%
2019-04-22	0.750000	0.787700	0.700000	0.712000	+0.993%	60,490	+19.382%
2019-04-18	0.670000	0.707021	0.650100	0.705000	+3.737%	28,395	+20.567%
2019-04-17	0.674300	0.701000	0.652000	0.679600	-2.900%	20,501	+25.074%
2019-04-16	0.670000	0.700000	0.650000	0.699900	-0.014%	28,010	+21.446%
2019-04-15	0.680800	0.719900	0.667500	0.700000	-0.014%	56,245	+21.429%
2019-04-12	0.657400	0.720000	0.630100	0.700100	+5.867%	79,480	+21.411%
2019-04-11	0.698500	0.700000	0.625000	0.661300	-1.313%	44,750	+28.535%
2019-04-10	0.699200	0.720000	0.654100	0.670100	-3.583%	48,790	+26.847%
2019-04-09	0.699200	0.700500	0.650000	0.695000	+3.330%	33,835	+22.302%
2019-04-08	0.614100	0.700000	0.614100	0.672600	+4.701%	11,569	+26.375%
2019-04-05	0.600000	0.683200	0.600000	0.642400	+7.067%	60,406	+32.316%
2019-04-04	0.588400	0.610000	0.550100	0.600000	+4.348%	77,717	+41.667%
2019-04-03	0.570500	0.590000	0.560000	0.575000	+1.090%	189,591	+47.826%
2019-04-02	0.680000	0.740000	0.540000	0.568800	-19.308%	351,826	+49.437%
2019-04-01	0.770000	0.838000	0.700000	0.704900	-6.263%	131,988	+20.584%
2019-03-29	0.782800	0.840000	0.752000	0.752000	-1.079%	211,862	+13.032%
2019-03-28	0.750000	0.780000	0.725000	0.760200	+4.137%	112,562	+11.813%
2019-03-27	0.738399	0.755360	0.720000	0.730000	-0.027%	26,169	+16.438%
2019-03-26	0.750000	0.790000	0.721300	0.730200	-2.614%	84,471	+16.406%
2019-03-25	0.660000	0.770400	0.660000	0.749800	+15.354%	120,077	+13.364%
2019-03-22	0.700000	0.700000	0.650000	0.650000	-5.797%	85,192	+30.769%
2019-03-21	0.680000	0.700000	0.658300	0.690000	+0.804%	73,918	+23.188%
2019-03-20	0.680000	0.700000	0.670000	0.684500	+4.249%	11,156	+24.178%
2019-03-19	0.680000	0.700000	0.655000	0.656600	-2.942%	54,637	+29.455%
2019-03-18	0.613000	0.700000	0.613000	0.676500	+10.902%	116,099	+25.647%
2019-03-15	0.665000	0.697000	0.610000	0.610000	-12.857%	110,242	+39.344%
2019-03-14	0.675800	0.700000	0.610200	0.700000	+7.230%	48,154	+21.429%
2019-03-13	0.646240	0.678500	0.610000	0.652800	+0.431%	78,567	+30.208%
2019-03-12	0.650000	0.679200	0.650000	0.650000	+1.563%	45,758	+30.769%
2019-03-11	0.673100	0.700000	0.640000	0.640000	0.000%	33,896	+32.813%
2019-03-08	0.669700	0.700000	0.640000	0.640000	-8.571%	74,259	+32.813%
2019-03-07	0.700000	0.710000	0.650000	0.700000	0.000%	333,347	+21.429%
2019-03-06	0.721300	0.721300	0.650000	0.700000	+1.156%	38,984	+21.429%
2019-03-05	0.720000	0.738800	0.692000	0.692000	-3.849%	11,689	+22.832%
2019-03-04	0.741800	0.741800	0.692400	0.719700	+1.366%	34,296	+18.105%
2019-03-01	0.710000	0.780000	0.705000	0.710000	+0.709%	73,595	+19.718%
2019-02-28	0.650000	0.710000	0.650000	0.705000	+3.676%	81,043	+20.567%
2019-02-27	0.709800	0.722900	0.650000	0.680000	-0.730%	47,254	+25.000%
2019-02-26	0.610000	0.700000	0.610000	0.685000	+14.167%	127,481	+24.088%
2019-02-25	0.580000	0.610000	0.570000	0.600000	+4.895%	88,371	+41.667%
2019-02-22	0.551100	0.576500	0.550000	0.572000	+1.203%	39,015	+48.601%
2019-02-21	0.550000	0.577300	0.540000	0.565200	+5.942%	33,311	+50.389%
2019-02-20	0.569900	0.580000	0.533500	0.533500	-1.568%	94,514	+59.325%
2019-02-19	0.580000	0.580000	0.540000	0.542000	-6.552%	155,246	+56.827%
2019-02-15	0.567000	0.610000	0.542000	0.580000	+7.407%	221,438	+46.552%
2019-02-14	0.500000	0.560000	0.480200	0.540000	+8.000%	123,008	+57.407%
2019-02-13	0.490900	0.500000	0.480000	0.500000	+3.627%	13,984	+70.000%
2019-02-12	0.480000	0.499900	0.480000	0.482500	-3.500%	31,184	+76.166%
2019-02-11	0.510000	0.510000	0.500000	0.500000	0.000%	21,239	+70.000%
2019-02-08	0.540000	0.540000	0.480000	0.500000	-3.846%	51,702	+70.000%
2019-02-07	0.513800	0.539700	0.500000	0.520000	+3.586%	26,394	+63.462%
2019-02-06	0.520000	0.520000	0.500000	0.502000	0.000%	16,171	+69.323%
2019-02-05	0.510000	0.535600	0.500000	0.502000	-5.283%	45,401	+69.323%
2019-02-04	0.513700	0.549000	0.492500	0.530000	+7.527%	31,350	+60.377%
2019-02-01	0.515000	0.560000	0.490000	0.492900	-5.230%	88,837	+72.449%
2019-01-31	0.521600	0.539000	0.510100	0.520100	-1.868%	31,125	+63.430%
2019-01-30	0.553000	0.560000	0.520000	0.530000	+0.627%	69,532	+60.377%
2019-01-29	0.630000	0.632000	0.526700	0.526700	-12.055%	184,884	+61.382%
2019-01-28	0.620000	0.670000	0.575000	0.598900	-1.820%	259,066	+41.927%
2019-01-25	0.600000	0.610000	0.560000	0.610000	+3.372%	138,421	+39.344%
2019-01-24	0.567900	0.599700	0.530200	0.590100	+9.096%	104,126	+44.043%
2019-01-23	0.560000	0.640000	0.531684	0.540900	+0.167%	137,198	+57.145%
2019-01-22	0.580000	0.619900	0.500000	0.540000	-11.475%	135,100	+57.407%
2019-01-18	0.448000	0.740000	0.440000	0.610000	+42.790%	686,184	+39.344%
2019-01-17	0.437000	0.449700	0.410000	0.427200	+6.507%	261,305	+98.970%
2019-01-16	0.422100	0.440000	0.380000	0.401100	-10.827%	81,374	+111.917%
2019-01-15	0.450000	0.450000	0.417100	0.449800	+7.095%	21,583	+88.973%
2019-01-14	0.439000	0.450000	0.416300	0.420000	-8.696%	53,203	+102.381%
2019-01-11	0.458800	0.460000	0.435000	0.460000	+5.263%	31,521	+84.783%
2019-01-10	0.454600	0.497700	0.430000	0.437000	+0.460%	39,511	+94.508%
2019-01-09	0.477000	0.526400	0.410000	0.435000	-7.407%	94,836	+95.402%
2019-01-08	0.370000	0.470000	0.352000	0.469800	+26.904%	172,255	+80.928%
2019-01-07	0.420000	0.420000	0.352000	0.370200	-8.885%	70,840	+129.606%
2019-01-04	0.409500	0.450000	0.380000	0.406300	+4.179%	137,758	+109.205%
2019-01-03	0.439000	0.590000	0.380000	0.390000	-11.162%	778,411	+117.949%
2019-01-02	0.390000	0.480000	0.330000	0.439000	+12.564%	245,503	+93.622%
2018-12-31	0.310000	0.400000	0.300000	0.390000	+25.806%	814,641	+117.949%
2018-12-28	0.360000	0.430600	0.252000	0.310000	-14.601%	1,197,487	+174.194%
2018-12-27	0.427300	0.428300	0.340000	0.363000	-10.811%	219,723	+134.160%
2018-12-26	0.441600	0.450000	0.343100	0.407000	-3.233%	234,969	+108.845%
2018-12-24	0.480000	0.480000	0.414100	0.420600	-6.596%	84,632	+102.092%
2018-12-21	0.440000	0.484600	0.440000	0.450300	-8.102%	45,088	+88.763%
2018-12-20	0.530000	0.538100	0.450000	0.490000	-7.530%	260,019	+73.469%
2018-12-19	0.550000	0.568000	0.500000	0.529900	-8.858%	372,986	+60.408%
2018-12-18	0.600700	0.676000	0.502000	0.581400	-5.922%	105,557	+46.199%
2018-12-17	0.632900	0.645000	0.600700	0.618000	-2.524%	32,155	+37.540%
2018-12-14	0.630000	0.679900	0.610000	0.634000	-7.038%	82,797	+34.069%
2018-12-13	0.729500	0.729500	0.605100	0.682000	-5.265%	44,419	+24.633%
2018-12-12	0.729900	0.800000	0.600700	0.719900	-0.566%	140,636	+18.072%
2018-12-11	0.830000	0.830000	0.701500	0.724000	-8.447%	65,207	+17.403%
2018-12-10	0.740000	0.820000	0.700000	0.790800	+2.688%	132,969	+7.486%
2018-12-07	0.819000	0.821000	0.770000	0.770100	-1.269%	65,822	+10.375%
2018-12-06	0.860000	0.869800	0.700700	0.780000	-8.246%	91,051	+8.974%
2018-12-04	0.850000	0.878800	0.850000	0.850100	-2.287%	76,910	-0.012%
2018-12-03	0.930000	0.965000	0.810000	0.870000	-12.121%	137,835	-2.299%
2018-11-30	0.988000	1.050000	0.966179	0.990000	+2.114%	244,840	-14.141%
2018-11-29	0.886080	0.990000	0.886080	0.969500	+10.170%	93,250	-12.326%
2018-11-28	0.880000	0.928000	0.870000	0.880000	0.000%	103,923	-3.409%
2018-11-27	0.880000	0.908000	0.860000	0.880000	-1.124%	55,069	-3.409%
2018-11-26	0.928000	0.960000	0.882000	0.890000	+1.136%	17,541	-4.494%
2018-11-23	0.910000	0.948000	0.850000	0.880000	+0.399%	47,653	-3.409%
2018-11-21	0.882000	0.943500	0.850000	0.876500	-2.600%	46,983	-3.023%
2018-11-20	0.880000	0.993500	0.850000	0.899900	+0.660%	157,388	-5.545%
2018-11-19	0.934500	1.020000	0.860000	0.894000	+0.449%	106,334	-4.922%
2018-11-16	0.870000	0.993000	0.870000	0.890000	+4.706%	41,389	-4.494%
2018-11-15	0.930000	0.990000	0.850000	0.850000	-10.855%	146,216	0.000%
2018-11-14	1.000000	1.050000	0.910000	0.953500	-4.113%	47,059	-10.855%
2018-11-13	1.050000	1.090000	0.990000	0.994400	-1.545%	39,275	-14.521%
2018-11-12	1.040000	1.090000	1.010000	1.010000	-4.717%	36,120	-15.842%
2018-11-09	1.100000	1.120000	1.060000	1.060000	-1.852%	44,066	-19.811%
2018-11-08	1.100000	1.163100	1.050000	1.080000	-3.571%	75,561	-21.296%
2018-11-07	1.170000	1.200000	1.070000	1.120000	-3.448%	52,050	-24.107%
2018-11-06	1.110000	1.230000	1.040000	1.160000	+4.505%	234,993	-26.724%
2018-11-05	1.030000	1.170000	0.990000	1.110000	-1.770%	979,031	-23.423%
2018-11-02	1.140000	1.210000	1.078000	1.130000	+0.893%	177,438	-24.779%
2018-11-01	1.000000	1.130000	0.985000	1.120000	+16.667%	331,422	-24.107%
2018-10-31	0.970000	0.970000	0.910000	0.960000	-0.218%	161,905	-11.458%
2018-10-30	0.990000	1.030000	0.918000	0.962100	-3.674%	78,657	-11.652%
2018-10-29	1.100000	1.170000	0.952100	0.998800	-7.519%	622,864	-14.898%
2018-10-26	1.060000	1.100000	1.040100	1.080000	+1.887%	100,727	-21.296%
2018-10-25	1.040000	1.120000	1.020000	1.060000	-3.636%	238,341	-19.811%
2018-10-24	1.000000	1.190000	1.000000	1.100000	+11.959%	365,799	-22.727%
2018-10-23	0.980000	1.010000	0.960000	0.982500	-2.723%	172,283	-13.486%
2018-10-22	1.070000	1.080000	0.980200	1.010000	-6.912%	541,151	-15.842%
2018-10-19	1.050000	1.330000	1.050000	1.085000	+3.333%	400,429	-21.659%
2018-10-18	1.130000	1.260000	0.880100	1.050000	-7.080%	354,845	-19.048%
2018-10-17	1.230000	1.244700	1.100000	1.130000	-8.130%	256,560	-24.779%
2018-10-16	1.200000	1.330000	1.090000	1.230000	+16.038%	1,183,446	-30.894%
2018-10-15	1.290000	1.296500	1.060000	1.060000	-18.462%	174,375	-19.811%
2018-10-12	1.280000	1.430100	1.250000	1.300000	+6.557%	150,660	-34.615%
2018-10-11	1.290000	1.310000	1.210100	1.220000	-8.271%	61,257	-30.328%
2018-10-10	1.430000	1.459800	1.320000	1.330000	-6.993%	52,414	-36.090%
2018-10-09	1.520000	1.602500	1.420000	1.430000	-6.536%	60,661	-40.559%
2018-10-08	1.620000	1.620000	1.450000	1.530000	-6.135%	108,213	-44.444%
2018-10-05	1.730000	1.730000	1.600000	1.630000	-6.322%	106,917	-47.853%
2018-10-04	1.830000	2.085000	1.630000	1.740000	-4.396%	207,064	-51.149%
2018-10-03	1.800000	1.909900	1.800000	1.820000	+2.825%	75,611	-53.297%
2018-10-02	1.700000	1.900000	1.680000	1.770000	+5.357%	88,803	-51.977%
2018-10-01	1.710000	1.790000	1.680000	1.680000	-5.085%	88,625	-49.405%
2018-09-28	1.950000	1.950000	1.730000	1.770000	-10.606%	133,024	-51.977%
2018-09-27	2.240000	2.240000	1.924900	1.980000	-12.775%	213,773	-57.071%
2018-09-26	2.280000	2.460000	2.100100	2.270000	-8.097%	255,073	-62.555%
2018-09-25	2.300000	2.500000	2.100100	2.470000	+7.860%	690,281	-65.587%
2018-09-24	1.810000	2.370000	1.600000	2.290000	+8.019%	675,266	-62.882%
2018-09-21	2.660000	3.000000	1.810000	2.120000	-9.787%	2,968,076	-59.906%
2018-09-20	1.110000	2.600000	1.110000	2.350000	+119.626%	6,315,941	-63.830%
2018-09-19	0.830000	1.100000	0.830000	1.070000	+21.840%	280,220	-20.561%
2018-09-18	0.950000	0.950000	0.760000	0.878200	-8.957%	209,262	-3.211%
2018-09-17	1.020000	1.029900	0.950000	0.964600	-7.250%	141,325	-11.881%
2018-09-14	1.090000	1.090000	1.040000	1.040000	-6.306%	51,202	-18.269%
2018-09-13	1.040000	1.200000	1.010000	1.110000	+7.767%	303,037	-23.423%
2018-09-12	1.100000	1.100000	1.010000	1.030000	-7.207%	215,027	-17.476%
2018-09-11	1.220000	1.232000	0.990000	1.110000	-11.905%	341,034	-23.423%
2018-09-10	1.540000	1.540000	1.240000	1.260000	-19.231%	412,781	-32.540%
2018-09-07	1.720000	1.810000	1.513600	1.560000	-25.359%	812,074	-45.513%
2018-09-06	2.170000	2.350000	2.020000	2.090000	-2.791%	336,840	-59.330%
2018-09-05	2.010000	2.180000	2.000000	2.150000	+7.500%	72,757	-60.465%
2018-09-04	2.040000	2.110000	1.903500	2.000000	-2.439%	168,439	-57.500%
2018-08-31	2.270000	2.420000	2.050000	2.050000	-9.292%	197,217	-58.537%
2018-08-30	2.580000	2.660000	2.260000	2.260000	-14.717%	127,892	-62.389%
2018-08-29	2.760000	2.760000	2.630000	2.650000	-3.986%	62,324	-67.925%
2018-08-28	2.910000	2.990000	2.690000	2.760000	-5.155%	81,564	-69.203%
2018-08-27	2.840000	2.990000	2.840000	2.910000	+2.827%	52,547	-70.790%
2018-08-24	2.770000	2.920200	2.770000	2.830000	+1.434%	38,208	-69.965%
2018-08-23	2.900000	2.900000	2.750000	2.790000	-3.460%	50,894	-69.534%
2018-08-22	2.820000	2.890000	2.790000	2.890000	+2.847%	30,137	-70.588%
2018-08-21	3.140000	3.140000	2.740000	2.810000	-6.954%	104,255	-69.751%
2018-08-20	2.810000	3.120000	2.810000	3.020000	+8.244%	90,438	-71.854%
2018-08-17	2.750000	2.870000	2.650000	2.790000	+4.887%	118,300	-69.534%
2018-08-16	2.500000	2.950000	2.488000	2.660000	+9.917%	214,898	-68.045%
2018-08-15	2.260000	2.479000	2.250000	2.420000	+5.677%	96,943	-64.876%
2018-08-14	2.420000	2.430000	2.290000	2.290000	-5.761%	73,263	-62.882%
2018-08-13	2.500000	2.520000	2.260300	2.430000	-3.571%	109,747	-65.021%
2018-08-10	2.520000	2.550000	2.500000	2.520000	+0.398%	67,543	-66.270%
2018-08-09	2.620000	2.630000	2.500000	2.510000	-3.462%	67,867	-66.135%
2018-08-08	2.820000	2.820000	2.580000	2.600000	-7.801%	112,061	-67.308%
2018-08-07	2.750000	2.900000	2.750000	2.820000	+1.805%	69,638	-69.858%
2018-08-06	3.080000	3.080000	2.750000	2.770000	-10.065%	134,551	-69.314%
2018-08-03	3.110000	3.230000	2.930000	3.080000	+3.010%	161,661	-72.403%
2018-08-02	2.790000	3.060000	2.770000	2.990000	+5.654%	145,731	-71.572%
2018-08-01	2.880000	3.050000	2.780000	2.830000	-1.736%	87,629	-69.965%
2018-07-31	2.780000	2.980000	2.750000	2.880000	+3.597%	91,084	-70.486%
2018-07-30	2.860000	2.990000	2.730000	2.780000	-2.456%	112,849	-69.424%
2018-07-27	2.860000	3.100000	2.740000	2.850000	-0.697%	149,619	-70.175%
2018-07-26	2.810000	2.990000	2.790000	2.870000	+3.237%	161,888	-70.383%
2018-07-25	2.810000	2.920000	2.750000	2.780000	-0.714%	255,328	-69.424%
2018-07-24	2.900000	2.980000	2.750000	2.800000	-3.780%	212,800	-69.643%
2018-07-23	3.120000	3.180000	2.890000	2.910000	-7.325%	166,209	-70.790%
2018-07-20	3.370000	3.460000	3.120000	3.140000	-7.101%	112,961	-72.930%
2018-07-19	3.380000	3.790000	3.250000	3.380000	0.000%	225,628	-74.852%
2018-07-18	3.210000	3.470000	3.127500	3.380000	+5.296%	129,832	-74.852%
2018-07-17	3.060000	3.300000	3.020000	3.210000	+5.246%	111,954	-73.520%
2018-07-16	3.400000	3.400000	2.970100	3.050000	-9.763%	208,629	-72.131%
2018-07-13	3.780000	3.780000	3.300000	3.380000	-8.895%	242,720	-74.852%
2018-07-12	3.840000	4.000000	3.620000	3.710000	-3.886%	206,771	-77.089%
2018-07-11	3.830000	3.950000	3.710000	3.860000	-1.279%	175,494	-77.979%
2018-07-10	3.440000	3.958500	3.440000	3.910000	+13.333%	360,989	-78.261%
2018-07-09	4.020000	4.159000	3.430000	3.450000	-12.658%	371,773	-75.362%
2018-07-06	3.640000	4.020000	3.460000	3.950000	+6.757%	329,631	-78.481%
2018-07-05	3.450000	3.760000	3.210000	3.700000	+7.246%	266,009	-77.027%
2018-07-03	3.400000	3.520000	3.263100	3.450000	+2.374%	150,855	-75.362%
2018-07-02	2.890000	3.388900	2.780000	3.370000	+19.929%	395,827	-74.777%
2018-06-29	2.830000	3.000000	2.760000	2.810000	+1.812%	186,212	-69.751%
2018-06-28	3.050000	3.050000	2.750000	2.760000	-10.968%	210,849	-69.203%
2018-06-27	3.660000	3.660000	2.880000	3.100000	-17.333%	574,259	-72.581%
2018-06-26	2.670000	3.880000	2.610000	3.750000	+44.231%	1,133,306	-77.333%
2018-06-25	2.590000	2.750000	2.270000	2.600000	+2.767%	391,870	-67.308%
2018-06-22	2.470000	2.920000	2.460000	2.530000	+1.606%	2,682,343	-66.403%
2018-06-21	3.040000	3.040000	2.400000	2.490000	+46.471%	1,945,646	-65.863%
2018-06-20	1.820000	1.990000	1.680000	1.700000	-5.556%	225,402	-50.000%
2018-06-19	1.930000	2.090000	1.780000	1.800000	-7.692%	208,490	-52.778%
2018-06-18	2.050000	2.200000	1.930000	1.950000	-4.412%	156,517	-56.410%
2018-06-15	2.070000	2.260000	1.980000	2.040000	-2.392%	172,477	-58.333%
2018-06-14	2.130000	2.330000	2.020000	2.090000	-2.336%	182,075	-59.330%
2018-06-13	2.090000	2.210000	2.085500	2.140000	+1.905%	55,994	-60.280%
2018-06-12	2.240000	2.310000	2.080100	2.100000	-5.405%	133,454	-59.524%
2018-06-11	2.170000	2.260000	2.040000	2.220000	+1.370%	174,848	-61.712%
2018-06-08	2.310000	2.360000	2.100000	2.190000	-4.367%	96,484	-61.187%
2018-06-07	2.240000	2.920000	2.150000	2.290000	+3.153%	645,639	-62.882%
2018-06-06	1.740000	2.280000	1.740000	2.220000	+28.324%	389,795	-61.712%
2018-06-05	1.710000	1.819000	1.690000	1.730000	+1.170%	93,493	-50.867%
2018-06-04	1.820000	1.950000	1.690000	1.710000	-7.065%	88,700	-50.292%
2018-06-01	1.960000	1.975000	1.829900	1.840000	-6.122%	207,490	-53.804%
2018-05-31	2.090000	2.105000	1.950000	1.960000	-6.667%	62,670	-56.633%
2018-05-30	2.180000	2.300000	2.060000	2.100000	-2.778%	67,781	-59.524%
2018-05-29	2.150000	2.340000	2.140000	2.160000	+0.465%	88,422	-60.648%
2018-05-25	2.170000	2.180000	2.120000	2.150000	-0.463%	53,386	-60.465%
2018-05-24	2.210000	2.210000	2.140000	2.160000	-2.262%	31,880	-60.648%
2018-05-23	2.290000	2.300000	2.180000	2.210000	-3.070%	95,154	-61.538%
2018-05-22	2.320000	2.330000	2.270000	2.280000	-0.870%	48,679	-62.719%
2018-05-21	2.340000	2.370000	2.270000	2.300000	-1.709%	91,050	-63.043%
2018-05-18	2.370000	2.410000	2.330000	2.340000	-0.847%	48,939	-63.675%
2018-05-17	2.360000	2.455000	2.330000	2.360000	-0.422%	50,607	-63.983%
2018-05-16	2.460000	2.560000	2.340000	2.370000	-3.659%	234,055	-64.135%
2018-05-15	2.490000	2.540000	2.350000	2.460000	-1.205%	92,523	-65.447%
2018-05-14	2.220000	2.580000	2.220000	2.490000	+12.670%	120,246	-65.863%
2018-05-11	2.230000	2.230000	2.110000	2.210000	-1.778%	94,172	-61.538%
2018-05-10	2.500000	2.630000	2.240000	2.250000	-8.163%	88,018	-62.222%
2018-05-09	2.600000	2.620000	2.400000	2.450000	-8.240%	93,649	-65.306%
2018-05-08	2.860000	2.990000	2.610000	2.670000	-0.743%	175,626	-68.165%
2018-05-07	3.240000	3.240000	2.650000	2.690000	-11.221%	81,934	-68.401%
2018-05-04	3.040000	3.100000	2.910000	3.030000	-0.656%	59,486	-71.947%
2018-05-03	3.300000	3.300000	3.020000	3.050000	-7.576%	59,742	-72.131%
2018-05-02	3.310000	3.409000	3.260000	3.300000	-0.901%	26,738	-74.242%
2018-05-01	3.450000	3.450000	3.100000	3.330000	-3.757%	61,537	-74.474%
2018-04-30	3.510000	3.590000	3.420000	3.460000	-1.425%	32,419	-75.434%
2018-04-27	3.550000	3.550000	3.460000	3.510000	-0.567%	33,240	-75.783%
2018-04-26	3.490000	3.575000	3.450000	3.530000	-0.843%	37,415	-75.921%
2018-04-25	3.610000	3.610000	3.440000	3.560000	-1.657%	28,821	-76.124%
2018-04-24	3.470000	3.730000	3.470000	3.620000	+5.233%	35,583	-76.519%
2018-04-23	3.560000	3.560000	3.420000	3.440000	-2.825%	65,480	-75.291%
2018-04-20	3.620000	3.660000	3.470000	3.540000	-2.747%	60,637	-75.989%
2018-04-19	3.650000	3.809000	3.600000	3.640000	-0.274%	44,168	-76.648%
2018-04-18	3.890000	3.895000	3.620000	3.650000	-5.685%	67,874	-76.712%
2018-04-17	4.120000	4.231600	3.760000	3.870000	-5.379%	71,949	-78.036%
2018-04-16	3.970000	4.180000	3.860000	4.090000	+3.807%	37,391	-79.218%
2018-04-13	3.960000	4.020000	3.860000	3.940000	0.000%	31,872	-78.426%
2018-04-12	3.950000	4.060000	3.880800	3.940000	0.000%	47,574	-78.426%
2018-04-11	3.590000	3.970000	3.570000	3.940000	+9.141%	67,333	-78.426%
2018-04-10	3.600000	3.699000	3.520000	3.610000	+1.977%	71,773	-76.454%
2018-04-09	3.790000	3.790000	3.450000	3.540000	-5.851%	99,292	-75.989%
2018-04-06	3.630000	3.800000	3.510100	3.760000	+2.452%	109,671	-77.394%
2018-04-05	3.600000	3.790000	3.470000	3.670000	+2.514%	54,182	-76.839%
2018-04-04	3.360000	3.660000	3.320000	3.580000	+4.373%	53,295	-76.257%
2018-04-03	3.510000	3.530000	3.300000	3.430000	+0.587%	82,475	-75.219%
2018-04-02	3.680000	3.690000	3.380000	3.410000	-7.337%	119,273	-75.073%
2018-03-29	3.690000	3.760000	3.640000	3.680000	+1.099%	68,475	-76.902%
2018-03-28	3.560000	3.940000	3.560000	3.640000	-6.905%	104,970	-76.648%
2018-03-27	3.900000	4.010000	3.820000	3.910000	+0.256%	110,214	-78.261%
2018-03-26	4.360000	4.360000	3.790000	3.900000	-8.665%	92,845	-78.205%
2018-03-23	4.490000	4.490000	4.260000	4.270000	-4.688%	76,520	-80.094%
2018-03-22	4.740000	4.800000	4.450000	4.480000	-6.472%	75,603	-81.027%
2018-03-21	4.700000	4.930000	4.700000	4.790000	+1.699%	44,235	-82.255%
2018-03-20	4.860000	5.049000	4.650000	4.710000	-2.686%	52,578	-81.953%
2018-03-19	5.030000	5.047600	4.670000	4.840000	-4.158%	67,946	-82.438%
2018-03-16	4.800000	5.090000	4.720000	5.050000	+5.208%	390,761	-83.168%
2018-03-15	5.120000	5.120000	4.760000	4.800000	-6.250%	168,619	-82.292%
2018-03-14	5.240000	5.240000	5.110000	5.120000	-2.103%	53,116	-83.398%
2018-03-13	5.240000	5.290000	5.150100	5.230000	+0.577%	132,988	-83.748%
2018-03-12	5.220000	5.500000	5.110000	5.200000	-0.192%	146,994	-83.654%
2018-03-09	5.290000	5.370000	5.140000	5.210000	-0.573%	146,800	-83.685%
2018-03-08	5.150000	5.480000	5.150000	5.240000	+0.576%	71,391	-83.779%
2018-03-07	5.110000	5.349900	5.110000	5.210000	+1.165%	275,813	-83.685%
2018-03-06	5.260000	5.450000	5.039900	5.150000	-1.624%	109,788	-83.495%
2018-03-05	5.020000	5.540000	4.940000	5.235000	+3.254%	142,540	-83.763%
2018-03-02	6.640000	6.670000	5.010000	5.070000	-23.988%	557,937	-83.235%
2018-03-01	6.780000	6.920000	6.560000	6.670000	-1.912%	92,300	-87.256%
2018-02-28	7.240000	7.422900	6.710000	6.800000	-6.207%	196,136	-87.500%
2018-02-27	6.500000	7.390000	6.500000	7.250000	+11.196%	64,356	-88.276%
2018-02-26	6.590000	7.650000	6.435000	6.520000	+0.308%	117,886	-86.963%
2018-02-23	6.470000	6.540000	6.220000	6.500000	+1.404%	22,939	-86.923%
2018-02-22	6.750000	6.980000	6.325000	6.410000	-4.755%	64,775	-86.739%
2018-02-21	6.610000	6.980000	6.610000	6.730000	+1.815%	56,907	-87.370%
2018-02-20	6.600000	7.010000	6.600000	6.610000	-0.302%	68,169	-87.141%
2018-02-16	6.420000	6.700000	6.330000	6.630000	+2.791%	50,797	-87.179%
2018-02-15	6.410000	6.600000	6.300000	6.450000	+1.735%	94,222	-86.822%
2018-02-14	6.330000	6.480000	6.220000	6.340000	-1.246%	59,157	-86.593%
2018-02-13	6.580000	6.710000	6.352000	6.420000	-3.892%	43,475	-86.760%
2018-02-12	6.850000	7.260000	6.510000	6.680000	-2.053%	42,774	-87.275%
2018-02-09	6.970000	6.970000	6.560000	6.820000	-0.583%	47,941	-87.537%
2018-02-08	7.220000	7.280000	6.841000	6.860000	-5.640%	56,612	-87.609%
2018-02-07	7.210000	7.670000	7.020000	7.270000	+1.253%	35,084	-88.308%
2018-02-06	7.500000	7.890000	7.010000	7.180000	-6.995%	86,620	-88.162%
2018-02-05	8.120000	8.300000	7.640000	7.720000	-6.197%	67,907	-88.990%
2018-02-02	8.970000	9.375000	8.210000	8.230000	-9.361%	88,996	-89.672%
2018-02-01	9.400000	9.410000	8.990000	9.080000	-3.712%	55,042	-90.639%
2018-01-31	10.020000	10.130000	9.250000	9.430000	-4.844%	73,874	-90.986%
2018-01-30	10.200000	10.310000	9.800000	9.910000	-4.251%	53,634	-91.423%
2018-01-29	10.440000	10.490000	10.021000	10.350000	-1.146%	51,166	-91.787%
2018-01-26	10.510000	10.690000	10.350000	10.470000	0.000%	41,331	-91.882%
2018-01-25	10.500000	10.530000	10.175000	10.470000	+0.576%	32,032	-91.882%
2018-01-24	10.630000	10.690000	10.400000	10.410000	-1.792%	67,656	-91.835%
2018-01-23	10.520000	10.630000	10.385000	10.600000	+0.474%	20,646	-91.981%
2018-01-22	10.560000	10.590000	10.380000	10.550000	-0.189%	30,058	-91.943%

.dark-mode .PDH9tl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PDH9tl{ color: #333333; background-color: white; border: 2px solid #333333; }ASCMAAscent Capital Group Incstock OTC

ASCMA
Ascent Capital Group Inc
stock OTC