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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb. 25, 2021	0.0027	0.0027	0.0027	0.0027	0.0027	1,500
Feb. 24, 2021	0.0026	0.0026	0.0026	0.0026	0.0026	-
Feb. 23, 2021	0.0026	0.0026	0.0026	0.0026	0.0026	-
Feb. 22, 2021	0.0026	0.0026	0.0025	0.0026	0.0026	65,000
Feb. 19, 2021	0.0070	0.0070	0.0070	0.0070	0.0070	-
Feb. 18, 2021	0.0070	0.0070	0.0070	0.0070	0.0070	10,020
Feb. 17, 2021	0.0100	0.0100	0.0025	0.0081	0.0081	186,000
Feb. 16, 2021	0.0042	0.0080	0.0020	0.0080	0.0080	536,548
Feb. 12, 2021	0.0042	0.0065	0.0042	0.0065	0.0065	154,111
Feb. 11, 2021	0.0042	0.0042	0.0042	0.0042	0.0042	-
Feb. 10, 2021	0.0065	0.0065	0.0042	0.0042	0.0042	8,000
Feb. 09, 2021	0.0054	0.0054	0.0042	0.0051	0.0051	7,500
Feb. 08, 2021	0.0042	0.0042	0.0042	0.0042	0.0042	61,000
Feb. 05, 2021	0.0065	0.0065	0.0042	0.0046	0.0046	60,669
Feb. 04, 2021	0.0040	0.0065	0.0040	0.0042	0.0042	1,050,000
Feb. 03, 2021	0.0034	0.0036	0.0034	0.0036	0.0036	150,000
Feb. 02, 2021	0.0025	0.0025	0.0025	0.0025	0.0025	-
Feb. 01, 2021	0.0016	0.0025	0.0016	0.0025	0.0025	23,470
Jan. 29, 2021	0.0025	0.0032	0.0013	0.0016	0.0016	991,175
Jan. 28, 2021	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jan. 27, 2021	0.0025	0.0025	0.0025	0.0025	0.0025	75,750
Jan. 26, 2021	0.0026	0.0026	0.0026	0.0026	0.0026	-
Jan. 25, 2021	0.0026	0.0026	0.0026	0.0026	0.0026	-
Jan. 22, 2021	0.0026	0.0026	0.0026	0.0026	0.0026	-
Jan. 21, 2021	0.0026	0.0026	0.0026	0.0026	0.0026	423,582
Jan. 20, 2021	0.0027	0.0027	0.0027	0.0027	0.0027	10,000
Jan. 19, 2021	0.0036	0.0036	0.0036	0.0036	0.0036	150,000
Jan. 15, 2021	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jan. 14, 2021	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jan. 13, 2021	0.0035	0.0035	0.0035	0.0035	0.0035	100,000
Jan. 12, 2021	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan. 11, 2021	0.0050	0.0050	0.0049	0.0050	0.0050	100,000
Jan. 08, 2021	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jan. 07, 2021	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jan. 06, 2021	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jan. 05, 2021	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jan. 04, 2021	0.0025	0.0025	0.0025	0.0025	0.0025	-
Dec. 31, 2020	0.0025	0.0025	0.0025	0.0025	0.0025	-
Dec. 30, 2020	0.0025	0.0025	0.0025	0.0025	0.0025	24,500
Dec. 29, 2020	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec. 28, 2020	0.0045	0.0050	0.0045	0.0050	0.0050	277,500
Dec. 24, 2020	0.0026	0.0026	0.0026	0.0026	0.0026	-
Dec. 23, 2020	0.0045	0.0045	0.0026	0.0026	0.0026	30,238
Dec. 22, 2020	0.0023	0.0054	0.0023	0.0054	0.0054	22,500
Dec. 21, 2020	0.0026	0.0026	0.0026	0.0026	0.0026	1,000
Dec. 18, 2020	0.0026	0.0026	0.0026	0.0026	0.0026	25,000
Dec. 17, 2020	0.0055	0.0055	0.0055	0.0055	0.0055	-
Dec. 16, 2020	0.0055	0.0055	0.0055	0.0055	0.0055	-
Dec. 15, 2020	0.0024	0.0065	0.0024	0.0055	0.0055	1,041,560
Dec. 14, 2020	0.0033	0.0100	0.0021	0.0023	0.0023	2,575,000
Dec. 11, 2020	0.0033	0.0033	0.0033	0.0033	0.0033	-
Dec. 10, 2020	0.0033	0.0033	0.0033	0.0033	0.0033	-
Dec. 09, 2020	0.0033	0.0033	0.0033	0.0033	0.0033	-
Dec. 08, 2020	0.0033	0.0033	0.0033	0.0033	0.0033	7,300
Dec. 07, 2020	0.0018	0.0018	0.0018	0.0018	0.0018	375
Dec. 04, 2020	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec. 03, 2020	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec. 02, 2020	0.0028	0.0040	0.0028	0.0040	0.0040	500,000
Dec. 01, 2020	0.0014	0.0014	0.0014	0.0014	0.0014	-
Nov. 30, 2020	0.0014	0.0014	0.0014	0.0014	0.0014	-
Nov. 27, 2020	0.0014	0.0014	0.0014	0.0014	0.0014	-
Nov. 25, 2020	0.0014	0.0014	0.0014	0.0014	0.0014	-
Nov. 24, 2020	0.0014	0.0014	0.0014	0.0014	0.0014	-
Nov. 23, 2020	0.0014	0.0014	0.0014	0.0014	0.0014	145,000
Nov. 20, 2020	0.0032	0.0032	0.0032	0.0032	0.0032	-
Nov. 19, 2020	0.0032	0.0032	0.0032	0.0032	0.0032	-
Nov. 18, 2020	0.0015	0.0032	0.0014	0.0032	0.0032	12,000
Nov. 17, 2020	0.0023	0.0023	0.0023	0.0023	0.0023	-
Nov. 16, 2020	0.0023	0.0023	0.0023	0.0023	0.0023	40,000
Nov. 13, 2020	0.0022	0.0022	0.0022	0.0022	0.0022	-
Nov. 12, 2020	0.0022	0.0022	0.0022	0.0022	0.0022	-
Nov. 11, 2020	0.0022	0.0022	0.0022	0.0022	0.0022	-
Nov. 10, 2020	0.0017	0.0022	0.0017	0.0022	0.0022	11,000
Nov. 09, 2020	0.0031	0.0031	0.0031	0.0031	0.0031	-
Nov. 06, 2020	0.0031	0.0031	0.0031	0.0031	0.0031	-
Nov. 05, 2020	0.0031	0.0031	0.0031	0.0031	0.0031	-
Nov. 04, 2020	0.0031	0.0031	0.0031	0.0031	0.0031	-
Nov. 03, 2020	0.0031	0.0031	0.0031	0.0031	0.0031	-
Nov. 02, 2020	0.0031	0.0031	0.0031	0.0031	0.0031	-
Oct. 30, 2020	0.0031	0.0031	0.0031	0.0031	0.0031	-
Oct. 29, 2020	0.0031	0.0031	0.0031	0.0031	0.0031	-
Oct. 28, 2020	0.0031	0.0031	0.0031	0.0031	0.0031	-
Oct. 27, 2020	0.0017	0.0031	0.0016	0.0031	0.0031	1,271,755
Oct. 26, 2020	0.0032	0.0040	0.0032	0.0040	0.0040	2,000
Oct. 23, 2020	0.0014	0.0014	0.0014	0.0014	0.0014	-
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	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,223.54-260.99(-1.41%)

S&P 5003,829.34-96.09(-2.45%)

DOW31,402.01-559.85(-1.75%)

Restance, Inc. (ANCE)

S&P/TSX
18,223.54
-260.99(-1.41%)

S&P 500
3,829.34
-96.09(-2.45%)

DOW
31,402.01
-559.85(-1.75%)