Ascot Resources Ltd (OP: AOTVF )

0.1185 -0.0138 (-10.43%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 0.1315 0.1350 0.1275 0.1323 236,928 +0.00(+1.77%)
Sep 17, 2024 0.1300 0.1461 0.1180 0.1300 419,805 +0.00(+1.96%)
Sep 16, 2024 0.1180 0.1283 0.1180 0.1275 868,468 +0.00(+2.99%)
Sep 13, 2024 0.1151 0.1275 0.1140 0.1238 797,863 +0.01(+5.36%)
Sep 12, 2024 0.1118 0.1221 0.1118 0.1175 645,668 +0.00(+0.43%)
Sep 11, 2024 0.1100 0.1200 0.1100 0.1170 159,138 -0.00(-2.50%)
Sep 10, 2024 0.1150 0.1275 0.1150 0.1200 1,314,461 -0.01(-5.88%)
Sep 09, 2024 0.1350 0.1400 0.1203 0.1275 1,047,344 -0.01(-5.97%)
Sep 06, 2024 0.2315 0.2600 0.1051 0.1356 5,403,807 -0.20(-59.77%)
Sep 05, 2024 0.3400 0.3500 0.3100 0.3371 205,276 -0.02(-5.04%)
Sep 04, 2024 0.3750 0.3811 0.3550 0.3550 312,907 -0.02(-5.33%)
Sep 03, 2024 0.3821 0.3880 0.3750 0.3750 309,864 -0.02(-3.85%)
Aug 30, 2024 0.4000 0.4008 0.3842 0.3900 301,472 -0.01(-3.01%)
Aug 29, 2024 0.3914 0.4085 0.3886 0.4021 136,206 +0.00(+0.52%)
Aug 28, 2024 0.3975 0.4000 0.3880 0.4000 237,684 -0.01(-1.23%)
Aug 27, 2024 0.3954 0.4062 0.3853 0.4050 108,020 +0.01(+3.34%)
Aug 26, 2024 0.3873 0.3990 0.3700 0.3919 299,106 +0.01(+1.53%)
Aug 23, 2024 0.3800 0.3950 0.3750 0.3860 200,651 +0.01(+3.90%)
Aug 22, 2024 0.4200 0.4200 0.3623 0.3715 386,180 -0.03(-8.27%)
Aug 21, 2024 0.4042 0.4173 0.4000 0.4050 437,574 -0.01(-2.46%)
Aug 20, 2024 0.4231 0.4231 0.4007 0.4152 226,556 +0.01(+2.52%)
Aug 19, 2024 0.4270 0.4316 0.4000 0.4050 997,955 -0.02(-5.00%)
Aug 16, 2024 0.4000 0.4609 0.3999 0.4263 1,178,013 +0.03(+6.57%)
Aug 15, 2024 0.3713 0.4000 0.3713 0.4000 147,167 +0.02(+5.40%)
Aug 14, 2024 0.3885 0.3885 0.3617 0.3795 327,042 +0.01(+2.29%)
Aug 13, 2024 0.3305 0.3720 0.3300 0.3710 250,679 +0.03(+9.12%)
Aug 12, 2024 0.2900 0.3468 0.2766 0.3400 442,053 +0.03(+9.68%)
Aug 09, 2024 0.3179 0.3179 0.2984 0.3100 554,019 -0.01(-1.81%)
Aug 08, 2024 0.2952 0.3175 0.2869 0.3157 445,257 +0.02(+6.05%)
Aug 07, 2024 0.2800 0.3100 0.2800 0.2977 460,739 +0.01(+2.66%)
Aug 06, 2024 0.2582 0.3058 0.2582 0.2900 667,551 +0.01(+2.65%)
Aug 05, 2024 0.2810 0.2884 0.2582 0.2825 448,553 -0.01(-2.59%)
Aug 02, 2024 0.3100 0.3265 0.2887 0.2900 774,625 -0.02(-6.48%)
Aug 01, 2024 0.3233 0.3265 0.3100 0.3101 550,529 -0.01(-4.44%)
Jul 31, 2024 0.3300 0.3300 0.3137 0.3245 495,579 -0.01(-3.13%)
Jul 30, 2024 0.3231 0.3350 0.3200 0.3350 188,128 +0.00(+0.00%)
Jul 29, 2024 0.3500 0.3500 0.3243 0.3350 478,064 -0.02(-5.61%)
Jul 26, 2024 0.3400 0.3549 0.3260 0.3549 191,605 +0.00(+1.40%)
Jul 25, 2024 0.3238 0.3500 0.3010 0.3500 768,893 +0.02(+6.06%)
Jul 24, 2024 0.3300 0.3430 0.3300 0.3300 314,242 -0.00(-0.69%)
Jul 23, 2024 0.3168 0.3393 0.3167 0.3323 451,837 +0.00(+1.43%)
Jul 22, 2024 0.3010 0.3470 0.3010 0.3276 544,150 +0.02(+5.68%)
Jul 19, 2024 0.3098 0.3227 0.3089 0.3100 787,743 -0.00(-0.03%)
Jul 18, 2024 0.3300 0.3373 0.3090 0.3101 568,689 -0.02(-7.43%)
Jul 17, 2024 0.3631 0.3631 0.3255 0.3350 1,103,851 -0.02(-4.69%)
Jul 16, 2024 0.3413 0.3700 0.3413 0.3515 878,336 -0.00(-0.82%)
Jul 15, 2024 0.3250 0.3630 0.3189 0.3544 1,195,219 +0.03(+9.05%)
Jul 12, 2024 0.3400 0.3400 0.3229 0.3250 581,331 -0.02(-4.41%)
Jul 11, 2024 0.3200 0.3400 0.3080 0.3400 1,412,687 +0.02(+7.70%)
Jul 10, 2024 0.3240 0.3274 0.2990 0.3157 3,660,654 -0.01(-2.86%)
Jul 09, 2024 0.3405 0.3500 0.3071 0.3250 835,295 -0.03(-7.67%)
Jul 08, 2024 0.3750 0.3750 0.3520 0.3520 345,133 -0.01(-3.19%)
Jul 05, 2024 0.3400 0.3750 0.3400 0.3636 639,393 +0.02(+5.39%)
Jul 03, 2024 0.3610 0.3783 0.3300 0.3450 680,315 -0.03(-6.76%)
Jul 02, 2024 0.3820 0.3927 0.3647 0.3700 258,126 -0.03(-7.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.