Canada markets open in 4 hours 53 minutes

Restance, Inc. (ANCE)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0027+0.0001 (+3.85%)
At close: 11:09AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb. 25, 20210.00270.00270.00270.00270.00271,500
Feb. 24, 20210.00260.00260.00260.00260.0026-
Feb. 23, 20210.00260.00260.00260.00260.0026-
Feb. 22, 20210.00260.00260.00250.00260.002665,000
Feb. 19, 20210.00700.00700.00700.00700.0070-
Feb. 18, 20210.00700.00700.00700.00700.007010,020
Feb. 17, 20210.01000.01000.00250.00810.0081186,000
Feb. 16, 20210.00420.00800.00200.00800.0080536,548
Feb. 12, 20210.00420.00650.00420.00650.0065154,111
Feb. 11, 20210.00420.00420.00420.00420.0042-
Feb. 10, 20210.00650.00650.00420.00420.00428,000
Feb. 09, 20210.00540.00540.00420.00510.00517,500
Feb. 08, 20210.00420.00420.00420.00420.004261,000
Feb. 05, 20210.00650.00650.00420.00460.004660,669
Feb. 04, 20210.00400.00650.00400.00420.00421,050,000
Feb. 03, 20210.00340.00360.00340.00360.0036150,000
Feb. 02, 20210.00250.00250.00250.00250.0025-
Feb. 01, 20210.00160.00250.00160.00250.002523,470
Jan. 29, 20210.00250.00320.00130.00160.0016991,175
Jan. 28, 20210.00250.00250.00250.00250.0025-
Jan. 27, 20210.00250.00250.00250.00250.002575,750
Jan. 26, 20210.00260.00260.00260.00260.0026-
Jan. 25, 20210.00260.00260.00260.00260.0026-
Jan. 22, 20210.00260.00260.00260.00260.0026-
Jan. 21, 20210.00260.00260.00260.00260.0026423,582
Jan. 20, 20210.00270.00270.00270.00270.002710,000
Jan. 19, 20210.00360.00360.00360.00360.0036150,000
Jan. 15, 20210.00350.00350.00350.00350.0035-
Jan. 14, 20210.00350.00350.00350.00350.0035-
Jan. 13, 20210.00350.00350.00350.00350.0035100,000
Jan. 12, 20210.00500.00500.00500.00500.0050-
Jan. 11, 20210.00500.00500.00490.00500.0050100,000
Jan. 08, 20210.00250.00250.00250.00250.0025-
Jan. 07, 20210.00250.00250.00250.00250.0025-
Jan. 06, 20210.00250.00250.00250.00250.0025-
Jan. 05, 20210.00250.00250.00250.00250.0025-
Jan. 04, 20210.00250.00250.00250.00250.0025-
Dec. 31, 20200.00250.00250.00250.00250.0025-
Dec. 30, 20200.00250.00250.00250.00250.002524,500
Dec. 29, 20200.00500.00500.00500.00500.0050-
Dec. 28, 20200.00450.00500.00450.00500.0050277,500
Dec. 24, 20200.00260.00260.00260.00260.0026-
Dec. 23, 20200.00450.00450.00260.00260.002630,238
Dec. 22, 20200.00230.00540.00230.00540.005422,500
Dec. 21, 20200.00260.00260.00260.00260.00261,000
Dec. 18, 20200.00260.00260.00260.00260.002625,000
Dec. 17, 20200.00550.00550.00550.00550.0055-
Dec. 16, 20200.00550.00550.00550.00550.0055-
Dec. 15, 20200.00240.00650.00240.00550.00551,041,560
Dec. 14, 20200.00330.01000.00210.00230.00232,575,000
Dec. 11, 20200.00330.00330.00330.00330.0033-
Dec. 10, 20200.00330.00330.00330.00330.0033-
Dec. 09, 20200.00330.00330.00330.00330.0033-
Dec. 08, 20200.00330.00330.00330.00330.00337,300
Dec. 07, 20200.00180.00180.00180.00180.0018375
Dec. 04, 20200.00400.00400.00400.00400.0040-
Dec. 03, 20200.00400.00400.00400.00400.0040-
Dec. 02, 20200.00280.00400.00280.00400.0040500,000
Dec. 01, 20200.00140.00140.00140.00140.0014-
Nov. 30, 20200.00140.00140.00140.00140.0014-
Nov. 27, 20200.00140.00140.00140.00140.0014-
Nov. 25, 20200.00140.00140.00140.00140.0014-
Nov. 24, 20200.00140.00140.00140.00140.0014-
Nov. 23, 20200.00140.00140.00140.00140.0014145,000
Nov. 20, 20200.00320.00320.00320.00320.0032-
Nov. 19, 20200.00320.00320.00320.00320.0032-
Nov. 18, 20200.00150.00320.00140.00320.003212,000
Nov. 17, 20200.00230.00230.00230.00230.0023-
Nov. 16, 20200.00230.00230.00230.00230.002340,000
Nov. 13, 20200.00220.00220.00220.00220.0022-
Nov. 12, 20200.00220.00220.00220.00220.0022-
Nov. 11, 20200.00220.00220.00220.00220.0022-
Nov. 10, 20200.00170.00220.00170.00220.002211,000
Nov. 09, 20200.00310.00310.00310.00310.0031-
Nov. 06, 20200.00310.00310.00310.00310.0031-
Nov. 05, 20200.00310.00310.00310.00310.0031-
Nov. 04, 20200.00310.00310.00310.00310.0031-
Nov. 03, 20200.00310.00310.00310.00310.0031-
Nov. 02, 20200.00310.00310.00310.00310.0031-
Oct. 30, 20200.00310.00310.00310.00310.0031-
Oct. 29, 20200.00310.00310.00310.00310.0031-
Oct. 28, 20200.00310.00310.00310.00310.0031-
Oct. 27, 20200.00170.00310.00160.00310.00311,271,755
Oct. 26, 20200.00320.00400.00320.00400.00402,000
Oct. 23, 20200.00140.00140.00140.00140.0014-
Oct. 22, 20200.00140.00140.00140.00140.001432,100
Oct. 21, 20200.00370.00370.00370.00370.0037-
Oct. 20, 20200.00370.00370.00370.00370.0037-
Oct. 19, 20200.00370.00370.00370.00370.0037-
Oct. 16, 20200.00130.00380.00130.00370.003712,290
Oct. 15, 20200.00180.00180.00180.00180.0018-
Oct. 14, 20200.00180.00180.00180.00180.0018-
Oct. 13, 20200.00180.00180.00180.00180.0018-
Oct. 12, 20200.00180.00180.00180.00180.0018-
Oct. 09, 20200.00180.00180.00180.00180.0018-
Oct. 08, 20200.00180.00180.00180.00180.0018-
Oct. 07, 20200.00200.00410.00180.00180.001895,290
Oct. 06, 20200.00250.00260.00250.00260.002645,755
Oct. 05, 20200.00320.00320.00320.00320.0032-
Oct. 02, 20200.00320.00320.00320.00320.0032-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...