Restance, Inc. (ANCE)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0014-0.0023 (-62.16%)

At close: 2:50PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 22, 2020	0.0014	0.0014	0.0014	0.0014	0.0014	32,100
Oct. 21, 2020	0.0037	0.0037	0.0037	0.0037	0.0037	-
Oct. 20, 2020	0.0037	0.0037	0.0037	0.0037	0.0037	-
Oct. 19, 2020	0.0037	0.0037	0.0037	0.0037	0.0037	-
Oct. 16, 2020	0.0013	0.0038	0.0013	0.0037	0.0037	12,290
Oct. 15, 2020	0.0018	0.0018	0.0018	0.0018	0.0018	-
Oct. 14, 2020	0.0018	0.0018	0.0018	0.0018	0.0018	-
Oct. 13, 2020	0.0018	0.0018	0.0018	0.0018	0.0018	-
Oct. 12, 2020	0.0018	0.0018	0.0018	0.0018	0.0018	-
Oct. 09, 2020	0.0018	0.0018	0.0018	0.0018	0.0018	-
Oct. 08, 2020	0.0018	0.0018	0.0018	0.0018	0.0018	-
Oct. 07, 2020	0.0020	0.0041	0.0018	0.0018	0.0018	95,290
Oct. 06, 2020	0.0025	0.0026	0.0025	0.0026	0.0026	45,755
Oct. 05, 2020	0.0032	0.0032	0.0032	0.0032	0.0032	-
Oct. 02, 2020	0.0032	0.0032	0.0032	0.0032	0.0032	-
Oct. 01, 2020	0.0032	0.0032	0.0032	0.0032	0.0032	-
Sep. 30, 2020	0.0025	0.0044	0.0025	0.0032	0.0032	2,410,128
Sep. 29, 2020	0.0016	0.0016	0.0016	0.0016	0.0016	7,000
Sep. 28, 2020	0.0019	0.0019	0.0019	0.0019	0.0019	-
Sep. 25, 2020	0.0019	0.0019	0.0019	0.0019	0.0019	-
Sep. 24, 2020	0.0019	0.0019	0.0019	0.0019	0.0019	-
Sep. 23, 2020	0.0019	0.0019	0.0019	0.0019	0.0019	-
Sep. 22, 2020	0.0019	0.0019	0.0019	0.0019	0.0019	-
Sep. 21, 2020	0.0019	0.0019	0.0019	0.0019	0.0019	-
Sep. 18, 2020	-	-	-	-	-	-
Sep. 17, 2020	0.0019	0.0019	0.0019	0.0019	0.0019	-
Sep. 16, 2020	0.0019	0.0019	0.0019	0.0019	0.0019	-
Sep. 15, 2020	0.0020	0.0020	0.0017	0.0019	0.0019	58,000
Sep. 14, 2020	0.0025	0.0025	0.0021	0.0021	0.0021	60,000
Sep. 11, 2020	0.0020	0.0020	0.0020	0.0020	0.0020	-
Sep. 10, 2020	0.0027	0.0027	0.0020	0.0020	0.0020	200,166
Sep. 09, 2020	0.0035	0.0035	0.0035	0.0035	0.0035	-
Sep. 08, 2020	0.0035	0.0035	0.0035	0.0035	0.0035	-
Sep. 04, 2020	0.0035	0.0035	0.0035	0.0035	0.0035	-
Sep. 03, 2020	0.0040	0.0040	0.0035	0.0035	0.0035	15,100
Sep. 02, 2020	0.0030	0.0035	0.0030	0.0030	0.0030	56,665
Sep. 01, 2020	0.0044	0.0045	0.0044	0.0045	0.0045	9,600
Aug. 31, 2020	0.0030	0.0040	0.0030	0.0035	0.0035	800,691
Aug. 28, 2020	0.0020	0.0020	0.0020	0.0020	0.0020	35,000
Aug. 27, 2020	0.0020	0.0020	0.0020	0.0020	0.0020	-
Aug. 26, 2020	0.0023	0.0023	0.0020	0.0020	0.0020	3,508
Aug. 25, 2020	0.0020	0.0020	0.0020	0.0020	0.0020	2,667
Aug. 24, 2020	0.0030	0.0030	0.0020	0.0020	0.0020	21,166
Aug. 21, 2020	0.0030	0.0030	0.0030	0.0030	0.0030	35,000
Aug. 20, 2020	0.0025	0.0025	0.0025	0.0025	0.0025	-
Aug. 19, 2020	0.0020	0.0025	0.0020	0.0025	0.0025	11,000
Aug. 18, 2020	0.0039	0.0039	0.0039	0.0039	0.0039	-
Aug. 17, 2020	0.0039	0.0039	0.0039	0.0039	0.0039	-
Aug. 14, 2020	0.0033	0.0039	0.0017	0.0039	0.0039	323,979
Aug. 13, 2020	0.0023	0.0035	0.0023	0.0035	0.0035	160,000
Aug. 12, 2020	0.0023	0.0035	0.0023	0.0035	0.0035	167,600
Aug. 11, 2020	0.0020	0.0023	0.0020	0.0023	0.0023	234,998
Aug. 10, 2020	0.0020	0.0020	0.0020	0.0020	0.0020	-
Aug. 07, 2020	0.0017	0.0020	0.0017	0.0020	0.0020	71,000
Aug. 06, 2020	0.0017	0.0023	0.0017	0.0023	0.0023	131,000
Aug. 05, 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug. 04, 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug. 03, 2020	0.0033	0.0033	0.0030	0.0030	0.0030	30,000
Jul. 31, 2020	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul. 30, 2020	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul. 29, 2020	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul. 28, 2020	0.0035	0.0035	0.0035	0.0035	0.0035	15,000
Jul. 27, 2020	0.0033	0.0033	0.0033	0.0033	0.0033	-
Jul. 24, 2020	0.0033	0.0033	0.0033	0.0033	0.0033	-
Jul. 23, 2020	0.0026	0.0045	0.0026	0.0033	0.0033	101,000
Jul. 22, 2020	0.0024	0.0024	0.0019	0.0021	0.0021	77,500
Jul. 21, 2020	0.0013	0.0026	0.0011	0.0013	0.0013	1,286,922
Jul. 20, 2020	0.0018	0.0018	0.0009	0.0016	0.0016	656,589
Jul. 17, 2020	0.0039	0.0039	0.0039	0.0039	0.0039	-
Jul. 16, 2020	0.0018	0.0040	0.0018	0.0039	0.0039	11,822
Jul. 15, 2020	0.0029	0.0029	0.0029	0.0029	0.0029	8,333
Jul. 14, 2020	0.0045	0.0045	0.0045	0.0045	0.0045	-
Jul. 13, 2020	0.0045	0.0045	0.0045	0.0045	0.0045	15,000
Jul. 10, 2020	0.0032	0.0038	0.0032	0.0032	0.0032	3,111
Jul. 09, 2020	0.0017	0.0017	0.0017	0.0017	0.0017	-
Jul. 08, 2020	0.0017	0.0017	0.0017	0.0017	0.0017	339,089
Jul. 07, 2020	0.0044	0.0044	0.0044	0.0044	0.0044	-
Jul. 06, 2020	0.0044	0.0044	0.0044	0.0044	0.0044	-
Jul. 02, 2020	0.0044	0.0044	0.0044	0.0044	0.0044	-
Jul. 01, 2020	0.0044	0.0044	0.0044	0.0044	0.0044	-
Jun. 30, 2020	0.0044	0.0044	0.0044	0.0044	0.0044	-
Jun. 29, 2020	0.0030	0.0044	0.0030	0.0044	0.0044	1,518,800
Jun. 26, 2020	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun. 25, 2020	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun. 24, 2020	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun. 23, 2020	0.0040	0.0040	0.0040	0.0040	0.0040	2,000
Jun. 22, 2020	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun. 19, 2020	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun. 18, 2020	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun. 17, 2020	0.0040	0.0040	0.0040	0.0040	0.0040	17,500
Jun. 16, 2020	0.0037	0.0037	0.0037	0.0037	0.0037	12,000
Jun. 15, 2020	0.0040	0.0040	0.0040	0.0040	0.0040	10,300
Jun. 12, 2020	0.0065	0.0065	0.0065	0.0065	0.0065	-
Jun. 11, 2020	0.0065	0.0065	0.0065	0.0065	0.0065	-
Jun. 10, 2020	0.0030	0.0065	0.0027	0.0065	0.0065	194,494
Jun. 09, 2020	0.0049	0.0049	0.0039	0.0049	0.0049	110,000
Jun. 08, 2020	0.0033	0.0033	0.0030	0.0031	0.0031	330,000
Jun. 05, 2020	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun. 04, 2020	0.0050	0.0050	0.0050	0.0050	0.0050	911
Jun. 03, 2020	0.0028	0.0050	0.0028	0.0030	0.0030	95,506
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,279.36+49.13(+0.30%)

S&P 5003,453.49+17.93(+0.52%)

DOW28,363.66+152.84(+0.54%)

Restance, Inc. (ANCE)

S&P/TSX
16,279.36
+49.13(+0.30%)

S&P 500
3,453.49
+17.93(+0.52%)

DOW
28,363.66
+152.84(+0.54%)