ASCMA stock price (quote)

$0.82 0.00% Wednesday, 18th Sep 2019

Close price at the end of the last trading day (Wednesday, 18th Sep 2019) of the ASCMA stock was $0.82.

During the day the stock fluctuated 0.00% from a day low at $0.82 to a day high of $0.82.

Quick summary:

  • 30 day high of the ASCMA stock price was $1.09 and low was $0.72.
  • 90 day high was $1.17 and low was $0.07.
  • 52 week high for Ascent Capital Group - $3.00 and low - $0.07.
Wednesday September 18, 2019 Change 0.00% Price $0.82
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Sell
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Buy

Historical Ascent Capital Group prices

Date Open High Low Close Volume
2019-09-18 $0.82 $0.82 $0.82 $0.82 0
2019-09-17 $0.82 $0.82 $0.82 $0.82 0
2019-09-16 $0.82 $0.82 $0.82 $0.82 0
2019-09-13 $0.82 $0.82 $0.82 $0.82 0
2019-09-12 $0.82 $0.82 $0.82 $0.82 0
2019-09-11 $0.82 $0.82 $0.82 $0.82 0
2019-09-10 $0.82 $0.82 $0.82 $0.82 0
2019-09-09 $0.82 $0.82 $0.82 $0.82 0
2019-09-06 $0.82 $0.82 $0.82 $0.82 0
2019-09-05 $0.82 $0.82 $0.82 $0.82 0
2019-09-04 $0.82 $0.82 $0.82 $0.82 0
2019-09-03 $0.82 $0.82 $0.82 $0.82 0
2019-08-30 $0.80 $1.00 $0.80 $0.82 19028
2019-08-29 $0.72 $0.78 $0.72 $0.78 3727
2019-08-28 $0.80 $0.81 $0.80 $0.81 7003
2019-08-27 $0.72 $0.95 $0.72 $0.78 719
2019-08-26 $0.81 $0.88 $0.81 $0.81 5838
2019-08-23 $0.80 $0.85 $0.80 $0.85 12814
2019-08-22 $1.02 $1.09 $0.81 $0.82 36127
2019-08-21 $0.73 $0.85 $0.73 $0.78 26132
2019-08-20 $0.85 $0.85 $0.85 $0.85 3565
2019-08-19 $0.85 $0.87 $0.77 $0.85 46458
2019-08-16 $0.87 $0.87 $0.78 $0.78 25941
2019-08-15 $0.80 $0.89 $0.80 $0.89 36097
2019-08-14 $0.73 $0.85 $0.73 $0.85 890
2019-08-13 $0.86 $0.86 $0.81 $0.82 6685
2019-08-12 $0.92 $1.00 $0.80 $0.85 18322
2019-08-09 $0.80 $0.87 $0.75 $0.87 5660
2019-08-08 $0.77 $0.77 $0.75 $0.75 1427
2019-08-07 $0.79 $0.79 $0.79 $0.79 1128
2019-08-06 $0.80 $0.90 $0.79 $0.79 5628
2019-08-05 $0.79 $0.85 $0.79 $0.80 10663
2019-08-02 $0.84 $0.84 $0.78 $0.80 10619
2019-08-01 $0.79 $0.80 $0.79 $0.80 12314
2019-07-31 $0.80 $0.80 $0.76 $0.77 18846
2019-07-30 $0.80 $0.80 $0.78 $0.80 15038
2019-07-29 $1.10 $1.10 $0.83 $0.83 18092
2019-07-26 $0.72 $1.10 $0.71 $1.07 586354
2019-07-25 $0.72 $0.74 $0.70 $0.72 56710
2019-07-24 $0.68 $0.71 $0.68 $0.70 599735
2019-07-23 $0.77 $0.78 $0.70 $0.72 237596
2019-07-22 $0.77 $0.85 $0.76 $0.78 62449
2019-07-19 $0.80 $0.90 $0.72 $0.90 71239
2019-07-18 $0.75 $0.84 $0.69 $0.84 44557
2019-07-17 $0.74 $0.76 $0.68 $0.69 50944
2019-07-16 $0.70 $0.80 $0.07 $0.07 192557
2019-07-15 $0.66 $0.82 $0.66 $0.70 295328
2019-07-12 $0.69 $0.81 $0.66 $0.80 251031
2019-07-11 $0.97 $1.12 $0.83 $0.85 567086
2019-07-10 $0.93 $1.01 $0.92 $0.96 109616
Exchanges: NASDAQ | NYSE | XLON | AMS | ADS | TSE | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT