Canada markets open in 1 hour 52 minutes

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
DateOpenHighLowClose*Adj Close**Volume
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-
Oct. 01, 20200.00320.00320.00320.00320.0032-
Sep. 30, 20200.00250.00440.00250.00320.00322,410,128
Sep. 29, 20200.00160.00160.00160.00160.00167,000
Sep. 28, 20200.00190.00190.00190.00190.0019-
Sep. 25, 20200.00190.00190.00190.00190.0019-
Sep. 24, 20200.00190.00190.00190.00190.0019-
Sep. 23, 20200.00190.00190.00190.00190.0019-
Sep. 22, 20200.00190.00190.00190.00190.0019-
Sep. 21, 20200.00190.00190.00190.00190.0019-
Sep. 18, 2020------
Sep. 17, 20200.00190.00190.00190.00190.0019-
Sep. 16, 20200.00190.00190.00190.00190.0019-
Sep. 15, 20200.00200.00200.00170.00190.001958,000
Sep. 14, 20200.00250.00250.00210.00210.002160,000
Sep. 11, 20200.00200.00200.00200.00200.0020-
Sep. 10, 20200.00270.00270.00200.00200.0020200,166
Sep. 09, 20200.00350.00350.00350.00350.0035-
Sep. 08, 20200.00350.00350.00350.00350.0035-
Sep. 04, 20200.00350.00350.00350.00350.0035-
Sep. 03, 20200.00400.00400.00350.00350.003515,100
Sep. 02, 20200.00300.00350.00300.00300.003056,665
Sep. 01, 20200.00440.00450.00440.00450.00459,600
Aug. 31, 20200.00300.00400.00300.00350.0035800,691
Aug. 28, 20200.00200.00200.00200.00200.002035,000
Aug. 27, 20200.00200.00200.00200.00200.0020-
Aug. 26, 20200.00230.00230.00200.00200.00203,508
Aug. 25, 20200.00200.00200.00200.00200.00202,667
Aug. 24, 20200.00300.00300.00200.00200.002021,166
Aug. 21, 20200.00300.00300.00300.00300.003035,000
Aug. 20, 20200.00250.00250.00250.00250.0025-
Aug. 19, 20200.00200.00250.00200.00250.002511,000
Aug. 18, 20200.00390.00390.00390.00390.0039-
Aug. 17, 20200.00390.00390.00390.00390.0039-
Aug. 14, 20200.00330.00390.00170.00390.0039323,979
Aug. 13, 20200.00230.00350.00230.00350.0035160,000
Aug. 12, 20200.00230.00350.00230.00350.0035167,600
Aug. 11, 20200.00200.00230.00200.00230.0023234,998
Aug. 10, 20200.00200.00200.00200.00200.0020-
Aug. 07, 20200.00170.00200.00170.00200.002071,000
Aug. 06, 20200.00170.00230.00170.00230.0023131,000
Aug. 05, 20200.00300.00300.00300.00300.0030-
Aug. 04, 20200.00300.00300.00300.00300.0030-
Aug. 03, 20200.00330.00330.00300.00300.003030,000
Jul. 31, 20200.00350.00350.00350.00350.0035-
Jul. 30, 20200.00350.00350.00350.00350.0035-
Jul. 29, 20200.00350.00350.00350.00350.0035-
Jul. 28, 20200.00350.00350.00350.00350.003515,000
Jul. 27, 20200.00330.00330.00330.00330.0033-
Jul. 24, 20200.00330.00330.00330.00330.0033-
Jul. 23, 20200.00260.00450.00260.00330.0033101,000
Jul. 22, 20200.00240.00240.00190.00210.002177,500
Jul. 21, 20200.00130.00260.00110.00130.00131,286,922
Jul. 20, 20200.00180.00180.00090.00160.0016656,589
Jul. 17, 20200.00390.00390.00390.00390.0039-
Jul. 16, 20200.00180.00400.00180.00390.003911,822
Jul. 15, 20200.00290.00290.00290.00290.00298,333
Jul. 14, 20200.00450.00450.00450.00450.0045-
Jul. 13, 20200.00450.00450.00450.00450.004515,000
Jul. 10, 20200.00320.00380.00320.00320.00323,111
Jul. 09, 20200.00170.00170.00170.00170.0017-
Jul. 08, 20200.00170.00170.00170.00170.0017339,089
Jul. 07, 20200.00440.00440.00440.00440.0044-
Jul. 06, 20200.00440.00440.00440.00440.0044-
Jul. 02, 20200.00440.00440.00440.00440.0044-
Jul. 01, 20200.00440.00440.00440.00440.0044-
Jun. 30, 20200.00440.00440.00440.00440.0044-
Jun. 29, 20200.00300.00440.00300.00440.00441,518,800
Jun. 26, 20200.00400.00400.00400.00400.0040-
Jun. 25, 20200.00400.00400.00400.00400.0040-
Jun. 24, 20200.00400.00400.00400.00400.0040-
Jun. 23, 20200.00400.00400.00400.00400.00402,000
Jun. 22, 20200.00400.00400.00400.00400.0040-
Jun. 19, 20200.00400.00400.00400.00400.0040-
Jun. 18, 20200.00400.00400.00400.00400.0040-
Jun. 17, 20200.00400.00400.00400.00400.004017,500
Jun. 16, 20200.00370.00370.00370.00370.003712,000
Jun. 15, 20200.00400.00400.00400.00400.004010,300
Jun. 12, 20200.00650.00650.00650.00650.0065-
Jun. 11, 20200.00650.00650.00650.00650.0065-
Jun. 10, 20200.00300.00650.00270.00650.0065194,494
Jun. 09, 20200.00490.00490.00390.00490.0049110,000
Jun. 08, 20200.00330.00330.00300.00310.0031330,000
Jun. 05, 20200.00500.00500.00500.00500.0050-
Jun. 04, 20200.00500.00500.00500.00500.0050911
Jun. 03, 20200.00280.00500.00280.00300.003095,506
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...