Assura Plc (ARSSF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

0.5235

+0.0395

(+8.16%)

At close: 01:08PM EDT

Time Period:

Jun 25, 2023 - Jun 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 25, 2024	0.5240	0.5240	0.5240	0.5240	0.5240	-
Jun 24, 2024	0.5240	0.5240	0.5240	0.5240	0.5240	-
Jun 21, 2024	0.5240	0.5240	0.5240	0.5240	0.5240	-
Jun 20, 2024	0.5240	0.5240	0.5240	0.5240	0.5240	-
Jun 18, 2024	0.5240	0.5240	0.5240	0.5240	0.5240	-
Jun 17, 2024	0.5240	0.5240	0.5240	0.5240	0.5240	-
Jun 14, 2024	0.5240	0.5240	0.5240	0.5240	0.5240	-
Jun 13, 2024	0.5240	0.5240	0.5240	0.5240	0.5240	-
Jun 12, 2024	0.5240	0.5240	0.5240	0.5240	0.5240	-
Jun 11, 2024	0.5240	0.5240	0.5240	0.5240	0.5240	-
Jun 10, 2024	0.5240	0.5240	0.5240	0.5240	0.5240	-
Jun 07, 2024	0.5240	0.5240	0.5240	0.5240	0.5240	-
Jun 06, 2024	0.5240	0.5240	0.5240	0.5240	0.5240	-
Jun 05, 2024	0.5240	0.5240	0.5240	0.5240	0.5240	-
Jun 04, 2024	0.5240	0.5240	0.5240	0.5240	0.5240	-
Jun 03, 2024	0.5240	0.5240	0.5240	0.5240	0.5240	-
May 31, 2024	0.5240	0.5240	0.5240	0.5240	0.5240	-
May 30, 2024	0.5240	0.5240	0.5240	0.5240	0.5240	-
May 29, 2024	0.5240	0.5240	0.5240	0.5240	0.5240	-
May 28, 2024	0.5240	0.5240	0.5240	0.5240	0.5240	-
May 24, 2024	0.5240	0.5240	0.5240	0.5240	0.5240	-
May 23, 2024	0.5240	0.5240	0.5240	0.5240	0.5240	-
May 22, 2024	0.5240	0.5240	0.5240	0.5240	0.5240	-
May 21, 2024	0.5240	0.5240	0.5240	0.5240	0.5240	-
May 20, 2024	0.5240	0.5240	0.5240	0.5240	0.5240	-
May 17, 2024	0.5240	0.5240	0.5240	0.5240	0.5240	-
May 16, 2024	0.5240	0.5240	0.5240	0.5240	0.5240	-
May 15, 2024	0.5240	0.5240	0.5240	0.5240	0.5240	-
May 14, 2024	0.5240	0.5240	0.5240	0.5240	0.5240	-
May 13, 2024	0.5240	0.5240	0.5240	0.5240	0.5240	-
May 10, 2024	0.5240	0.5240	0.5240	0.5240	0.5240	-
May 09, 2024	0.5240	0.5240	0.5240	0.5240	0.5240	-
May 08, 2024	0.5240	0.5240	0.5240	0.5240	0.5240	-
May 07, 2024	0.5240	0.5240	0.5240	0.5240	0.5240	-
May 06, 2024	0.5240	0.5240	0.5240	0.5240	0.5240	-
May 03, 2024	0.5240	0.5240	0.5240	0.5240	0.5240	600
May 02, 2024	0.4840	0.4840	0.4840	0.4840	0.4840	-
May 01, 2024	0.4840	0.4840	0.4840	0.4840	0.4840	-
Apr 30, 2024	0.4840	0.4840	0.4840	0.4840	0.4840	-
Apr 29, 2024	0.4840	0.4840	0.4840	0.4840	0.4840	-
Apr 26, 2024	0.4840	0.4840	0.4840	0.4840	0.4840	-
Apr 25, 2024	0.4840	0.4840	0.4840	0.4840	0.4840	-
Apr 24, 2024	0.4840	0.4840	0.4840	0.4840	0.4840	-
Apr 23, 2024	0.4840	0.4840	0.4840	0.4840	0.4840	-
Apr 22, 2024	0.4840	0.4840	0.4840	0.4840	0.4840	-
Apr 19, 2024	0.4840	0.4840	0.4840	0.4840	0.4840	-
Apr 18, 2024	0.4840	0.4840	0.4840	0.4840	0.4840	-
Apr 17, 2024	0.4840	0.4840	0.4840	0.4840	0.4840	-
Apr 16, 2024	0.4840	0.4840	0.4840	0.4840	0.4840	-
Apr 15, 2024	0.4840	0.4840	0.4840	0.4840	0.4840	-
Apr 12, 2024	0.4840	0.4840	0.4840	0.4840	0.4840	18,000
Apr 11, 2024	0.5070	0.5070	0.5070	0.5070	0.5070	-
Apr 10, 2024	0.5070	0.5070	0.5070	0.5070	0.5070	-
Apr 09, 2024	0.5070	0.5070	0.5070	0.5070	0.5070	-
Apr 08, 2024	0.5070	0.5070	0.5070	0.5070	0.5070	-
Apr 05, 2024	0.5070	0.5070	0.5070	0.5070	0.5070	-
Apr 04, 2024	0.5070	0.5070	0.5070	0.5070	0.5070	-
Apr 03, 2024	0.5070	0.5070	0.5070	0.5070	0.5070	-
Apr 02, 2024	0.5070	0.5070	0.5070	0.5070	0.5070	-
Apr 01, 2024	0.5070	0.5070	0.5070	0.5070	0.5070	-
Mar 28, 2024	0.5070	0.5070	0.5070	0.5070	0.5070	1,000
Mar 27, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	800
Mar 26, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Mar 25, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Mar 22, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Mar 21, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Mar 20, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Mar 19, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Mar 18, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	1,000
Mar 15, 2024	0.5220	0.5220	0.5220	0.5220	0.5220	-
Mar 14, 2024	0.5220	0.5220	0.5220	0.5220	0.5220	-
Mar 13, 2024	0.5220	0.5220	0.5220	0.5220	0.5220	-
Mar 12, 2024	0.5220	0.5220	0.5220	0.5220	0.5220	400
Mar 11, 2024	0.5370	0.5370	0.5370	0.5370	0.5370	1,000
Mar 08, 2024	0.5030	0.5030	0.5030	0.5030	0.5030	-
Mar 07, 2024	0.5030	0.5030	0.5030	0.5030	0.5030	-
Mar 07, 2024	0.01 Dividend
Mar 06, 2024	0.5030	0.5030	0.5030	0.5030	0.4930	-
Mar 05, 2024	0.5030	0.5030	0.5030	0.5030	0.4930	-
Mar 04, 2024	0.5030	0.5030	0.5030	0.5030	0.4930	-
Mar 01, 2024	0.5030	0.5030	0.5030	0.5030	0.4930	-
Feb 29, 2024	0.5030	0.5030	0.5030	0.5030	0.4930	-
Feb 28, 2024	0.5030	0.5030	0.5030	0.5030	0.4930	-
Feb 27, 2024	0.5030	0.5030	0.5030	0.5030	0.4930	-
Feb 26, 2024	0.5030	0.5030	0.5030	0.5030	0.4930	400
Feb 23, 2024	0.5410	0.5410	0.5410	0.5410	0.5302	-
Feb 22, 2024	0.5410	0.5410	0.5410	0.5410	0.5302	-
Feb 21, 2024	0.5410	0.5410	0.5410	0.5410	0.5302	-
Feb 20, 2024	0.5410	0.5410	0.5410	0.5410	0.5302	-
Feb 16, 2024	0.5410	0.5410	0.5410	0.5410	0.5302	-
Feb 15, 2024	0.5410	0.5410	0.5410	0.5410	0.5302	-
Feb 14, 2024	0.5410	0.5410	0.5410	0.5410	0.5302	-
Feb 13, 2024	0.5410	0.5410	0.5410	0.5410	0.5302	-
Feb 12, 2024	0.5410	0.5410	0.5410	0.5410	0.5302	-
Feb 09, 2024	0.5410	0.5410	0.5410	0.5410	0.5302	-
Feb 08, 2024	0.5410	0.5410	0.5410	0.5410	0.5302	-
Feb 07, 2024	0.5410	0.5410	0.5410	0.5410	0.5302	-
Feb 06, 2024	0.5410	0.5410	0.5410	0.5410	0.5302	-
Feb 05, 2024	0.5410	0.5410	0.5410	0.5410	0.5302	-
Feb 02, 2024	0.5410	0.5410	0.5410	0.5410	0.5302	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,788.48-60.11(-0.28%)

S&P 5005,469.30+21.43(+0.39%)

DOW39,112.16-299.05(-0.76%)

CAD/USD0.7324+0.0000(+0.01%)

CRUDE OIL81.17+0.34(+0.42%)

Bitcoin CAD84,614.96+980.57(+1.17%)

Assura Plc (ARSSF)

S&P/TSX
21,788.48
-60.11(-0.28%)

S&P 500
5,469.30
+21.43(+0.39%)

DOW
39,112.16
-299.05(-0.76%)

CAD/USD
0.7324
+0.0000(+0.01%)

CRUDE OIL
81.17
+0.34(+0.42%)

Bitcoin CAD
84,614.96
+980.57(+1.17%)