Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ascot Resources Ltd (OP: AOTVF )

0.5100 +0.0060 (+1.19%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.5000 0.5196 0.5000 0.5100 184,602 +0.01(+1.19%)
Jun 13, 2024 0.5266 0.5266 0.5010 0.5040 228,607 -0.02(-3.08%)
Jun 12, 2024 0.5203 0.5660 0.5200 0.5200 185,730 -0.00(-0.90%)
Jun 11, 2024 0.5533 0.5533 0.5246 0.5247 137,489 -0.03(-5.15%)
Jun 10, 2024 0.5850 0.5850 0.5434 0.5532 327,794 -0.00(-0.59%)
Jun 07, 2024 0.5550 0.5600 0.5452 0.5565 294,424 -0.00(-0.02%)
Jun 06, 2024 0.5729 0.5729 0.5566 0.5566 142,442 +0.00(+0.41%)
Jun 05, 2024 0.5508 0.5726 0.5479 0.5543 166,049 -0.00(-0.75%)
Jun 04, 2024 0.5500 0.5638 0.5402 0.5585 181,844 -0.01(-1.05%)
Jun 03, 2024 0.5600 0.5772 0.5526 0.5644 206,048 -0.01(-1.36%)
May 31, 2024 0.5916 0.6000 0.5600 0.5722 192,236 -0.01(-1.67%)
May 30, 2024 0.5880 0.5880 0.5600 0.5819 398,655 +0.02(+2.99%)
May 29, 2024 0.5500 0.5729 0.5305 0.5650 550,424 +0.02(+4.63%)
May 28, 2024 0.5390 0.5400 0.5101 0.5400 877,484 +0.03(+5.88%)
May 24, 2024 0.5350 0.5350 0.4900 0.5100 751,281 +0.02(+4.08%)
May 23, 2024 0.4800 0.5003 0.4800 0.4900 204,287 +0.00(+0.41%)
May 22, 2024 0.5100 0.5120 0.4880 0.4880 152,653 -0.02(-4.69%)
May 21, 2024 0.5370 0.5384 0.5120 0.5120 185,766 -0.03(-5.19%)
May 20, 2024 0.4945 0.5400 0.4945 0.5400 322,570 +0.04(+8.00%)
May 17, 2024 0.5235 0.5451 0.5000 0.5000 487,755 -0.02(-3.86%)
May 16, 2024 0.5548 0.5600 0.5201 0.5201 222,709 -0.05(-8.42%)
May 15, 2024 0.5435 0.5836 0.5435 0.5679 246,916 +0.03(+4.74%)
May 14, 2024 0.5200 0.5426 0.5054 0.5422 473,312 +0.02(+4.27%)
May 13, 2024 0.5205 0.5205 0.4946 0.5200 136,070 +0.00(+0.02%)
May 10, 2024 0.5200 0.5200 0.4946 0.5199 377,421 +0.00(+0.15%)
May 09, 2024 0.5100 0.5200 0.5005 0.5191 348,053 +0.01(+1.76%)
May 08, 2024 0.5071 0.5260 0.5002 0.5101 175,219 -0.00(-0.45%)
May 07, 2024 0.5075 0.5196 0.4940 0.5124 89,295 +0.00(+0.57%)
May 06, 2024 0.5131 0.5199 0.5000 0.5095 190,811 +0.01(+2.56%)
May 03, 2024 0.4978 0.5370 0.4963 0.4968 104,771 -0.01(-1.62%)
May 02, 2024 0.5129 0.5199 0.4991 0.5050 138,423 -0.02(-3.66%)
May 01, 2024 0.4990 0.5430 0.4950 0.5242 403,226 +0.03(+5.05%)
Apr 30, 2024 0.5251 0.5251 0.4974 0.4990 510,667 -0.03(-6.31%)
Apr 29, 2024 0.5418 0.5450 0.5200 0.5326 158,876 -0.01(-1.24%)
Apr 26, 2024 0.5338 0.5490 0.5107 0.5393 631,780 +0.02(+4.21%)
Apr 25, 2024 0.5351 0.5449 0.5170 0.5175 308,309 -0.03(-4.78%)
Apr 24, 2024 0.6000 0.6000 0.5319 0.5435 253,798 -0.02(-3.81%)
Apr 23, 2024 0.5650 0.5719 0.5600 0.5650 301,988 +0.00(+0.44%)
Apr 22, 2024 0.5650 0.5856 0.5614 0.5625 354,405 -0.01(-1.64%)
Apr 19, 2024 0.5800 0.5800 0.5660 0.5719 170,802 +0.00(+0.69%)
Apr 18, 2024 0.5720 0.5800 0.5675 0.5680 272,366 -0.00(-0.35%)
Apr 17, 2024 0.5720 0.5902 0.5688 0.5700 246,578 -0.01(-1.72%)
Apr 16, 2024 0.5790 0.6149 0.5690 0.5800 259,455 -0.02(-2.68%)
Apr 15, 2024 0.5890 0.6550 0.5800 0.5960 444,167 -0.01(-2.30%)
Apr 12, 2024 0.6410 0.6930 0.5898 0.6100 638,287 -0.03(-4.98%)
Apr 11, 2024 0.6190 0.6500 0.6100 0.6420 232,713 +0.02(+3.32%)
Apr 10, 2024 0.6122 0.6250 0.6039 0.6214 380,205 +0.01(+2.22%)
Apr 09, 2024 0.6200 0.6200 0.5900 0.6079 640,761 +0.02(+3.03%)
Apr 08, 2024 0.5970 0.6175 0.5394 0.5900 1,877,917 +0.00(+0.00%)
Apr 05, 2024 0.5610 0.6100 0.5610 0.5900 467,871 +0.02(+2.70%)
Apr 04, 2024 0.5919 0.6200 0.5743 0.5745 422,690 -0.02(-3.75%)
Apr 03, 2024 0.5800 0.6182 0.5663 0.5969 443,977 +0.03(+4.72%)
Apr 02, 2024 0.5625 0.5700 0.5572 0.5700 125,700 +0.01(+0.88%)
Apr 01, 2024 0.5660 0.5700 0.5572 0.5650 185,405 +0.02(+3.73%)
Mar 28, 2024 0.5366 0.5555 0.5250 0.5447 129,343 +0.03(+6.82%)
Mar 27, 2024 0.5195 0.5444 0.5014 0.5099 385,596 -0.02(-3.43%)
Mar 26, 2024 0.5237 0.5410 0.5120 0.5280 177,185 +0.01(+2.21%)
Mar 25, 2024 0.5300 0.5300 0.5000 0.5166 292,369 -0.01(-2.53%)
Mar 22, 2024 0.5341 0.5341 0.5247 0.5300 113,872 +0.00(+0.00%)
Mar 21, 2024 0.5311 0.5411 0.5251 0.5300 110,916 -0.00(-0.75%)
Mar 20, 2024 0.5300 0.5410 0.5152 0.5340 277,940 -0.00(-0.80%)
Mar 19, 2024 0.5690 0.5690 0.5271 0.5383 366,182 -0.01(-1.12%)
Mar 18, 2024 0.5800 0.5900 0.5383 0.5444 638,729 -0.02(-2.79%)
Mar 15, 2024 0.5401 0.5624 0.5401 0.5600 314,364 +0.01(+1.93%)
Mar 14, 2024 0.5397 0.5499 0.5387 0.5494 283,434 +0.01(+1.80%)
Mar 13, 2024 0.5280 0.5470 0.5198 0.5397 234,617 +0.02(+3.89%)
Mar 12, 2024 0.5012 0.5220 0.5009 0.5195 432,243 +0.01(+1.29%)
Mar 11, 2024 0.5080 0.5140 0.4960 0.5129 473,152 +0.01(+1.99%)
Mar 08, 2024 0.5090 0.5100 0.4677 0.5029 193,469 +0.03(+5.67%)
Mar 07, 2024 0.4634 0.4865 0.4634 0.4759 152,678 +0.03(+5.76%)
Mar 06, 2024 0.4503 0.4600 0.4408 0.4500 243,043 -0.01(-2.17%)
Mar 05, 2024 0.4764 0.4800 0.4550 0.4600 90,323 -0.00(-0.80%)
Mar 04, 2024 0.4500 0.4900 0.4282 0.4637 259,908 +0.03(+6.28%)
Mar 01, 2024 0.4300 0.4400 0.4126 0.4363 36,038 +0.01(+3.00%)
Feb 29, 2024 0.4362 0.4362 0.4166 0.4236 53,907 +0.00(+0.36%)
Feb 28, 2024 0.4200 0.4292 0.4192 0.4221 55,754 -0.00(-0.66%)
Feb 27, 2024 0.4150 0.4249 0.4138 0.4249 106,821 +0.01(+3.63%)
Feb 26, 2024 0.4094 0.4121 0.4060 0.4100 142,511 +0.00(+1.13%)
Feb 23, 2024 0.4074 0.4190 0.4042 0.4054 120,261 -0.01(-1.27%)
Feb 22, 2024 0.4017 0.4150 0.3988 0.4106 163,800 +0.01(+1.78%)
Feb 21, 2024 0.4115 0.4115 0.3802 0.4034 398,959 -0.01(-1.37%)
Feb 20, 2024 0.4114 0.4417 0.3942 0.4090 264,924 -0.00(-0.85%)
Feb 16, 2024 0.4100 0.4125 0.4000 0.4125 151,621 -0.01(-1.27%)
Feb 15, 2024 0.3960 0.4178 0.3940 0.4178 169,476 +0.03(+8.86%)
Feb 14, 2024 0.4050 0.4050 0.3790 0.3838 295,786 -0.02(-4.29%)
Feb 13, 2024 0.4033 0.4153 0.3952 0.4010 204,681 -0.02(-3.88%)
Feb 12, 2024 0.4350 0.4350 0.4008 0.4172 127,174 -0.00(-1.16%)
Feb 09, 2024 0.4065 0.4348 0.3900 0.4221 201,733 +0.02(+6.03%)
Feb 08, 2024 0.4194 0.4194 0.3793 0.3981 206,208 -0.02(-4.07%)
Feb 07, 2024 0.4340 0.4370 0.4021 0.4150 342,544 -0.04(-7.78%)
Feb 06, 2024 0.4350 0.4500 0.4350 0.4500 46,710 +0.01(+1.99%)
Feb 05, 2024 0.4604 0.4629 0.4400 0.4412 115,093 -0.02(-3.56%)
Feb 02, 2024 0.4500 0.4705 0.4451 0.4575 71,369 -0.01(-2.26%)
Feb 01, 2024 0.4652 0.4855 0.4576 0.4681 208,774 -0.02(-3.90%)
Jan 31, 2024 0.5200 0.5340 0.4731 0.4871 760,899 -0.04(-7.13%)
Jan 30, 2024 0.4591 0.5456 0.4568 0.5245 881,018 +0.03(+5.03%)
Jan 29, 2024 0.4099 0.4995 0.4000 0.4994 1,323,961 +0.10(+24.38%)
Jan 26, 2024 0.3761 0.4015 0.3425 0.4015 370,307 +0.04(+10.64%)
Jan 25, 2024 0.3305 0.3629 0.3206 0.3629 346,192 +0.03(+9.08%)
Jan 24, 2024 0.3387 0.3391 0.3313 0.3327 211,267 -0.01(-2.18%)
Jan 23, 2024 0.3365 0.3490 0.3253 0.3401 425,531 -0.02(-5.74%)
Jan 22, 2024 0.3750 0.3783 0.3568 0.3608 204,366 -0.01(-3.79%)
Jan 19, 2024 0.3832 0.3850 0.3750 0.3750 65,427 -0.01(-1.32%)
Jan 18, 2024 0.3800 0.3830 0.3701 0.3800 132,774 +0.00(+0.11%)
Jan 17, 2024 0.3705 0.3850 0.3705 0.3796 155,356 +0.00(+0.69%)
Jan 16, 2024 0.3687 0.3790 0.3604 0.3770 111,698 +0.01(+2.25%)
Jan 12, 2024 0.3650 0.3800 0.3650 0.3687 109,320 -0.01(-3.00%)
Jan 11, 2024 0.3900 0.4018 0.3783 0.3801 162,580 -0.01(-2.34%)
Jan 10, 2024 0.3890 0.4010 0.3883 0.3892 203,929 +0.00(+0.05%)
Jan 09, 2024 0.3982 0.4008 0.3890 0.3890 73,190 +0.00(+0.00%)
Jan 08, 2024 0.3880 0.4000 0.3880 0.3890 137,914 -0.01(-2.75%)
Jan 05, 2024 0.4002 0.4014 0.3880 0.4000 48,429 +0.01(+1.27%)
Jan 04, 2024 0.4128 0.4168 0.3900 0.3950 123,926 +0.00(+1.02%)
Jan 03, 2024 0.4051 0.4051 0.3800 0.3910 253,221 -0.02(-5.67%)
Jan 02, 2024 0.3701 0.4154 0.3678 0.4145 801,659 +0.04(+12.18%)
Dec 29, 2023 0.3652 0.3760 0.3637 0.3695 313,791 +0.01(+1.79%)
Dec 28, 2023 0.3764 0.3788 0.3612 0.3630 352,173 -0.02(-4.47%)
Dec 27, 2023 0.3750 0.4050 0.3750 0.3800 279,957 +0.02(+5.56%)
Dec 26, 2023 0.3684 0.3805 0.3594 0.3600 308,029 -0.02(-4.00%)
Dec 22, 2023 0.3823 0.3969 0.3600 0.3750 443,758 +0.00(+0.35%)
Dec 21, 2023 0.3364 0.3820 0.3364 0.3737 280,260 +0.02(+6.47%)
Dec 20, 2023 0.3369 0.3520 0.3327 0.3510 170,725 +0.01(+2.87%)
Dec 19, 2023 0.3240 0.3529 0.3240 0.3412 258,681 +0.00(+0.21%)
Dec 18, 2023 0.3699 0.3700 0.3376 0.3405 558,489 -0.01(-2.52%)
Dec 15, 2023 0.3600 0.3600 0.3282 0.3493 576,846 +0.01(+3.65%)
Dec 14, 2023 0.3300 0.3413 0.3186 0.3370 497,624 +0.03(+9.77%)
Dec 13, 2023 0.3050 0.3167 0.2900 0.3070 661,831 +0.01(+4.07%)
Dec 12, 2023 0.2968 0.3002 0.2894 0.2950 351,266 -0.01(-3.37%)
Dec 11, 2023 0.3120 0.3184 0.3000 0.3053 240,660 -0.01(-2.15%)
Dec 08, 2023 0.3210 0.3247 0.3110 0.3120 126,116 -0.02(-4.88%)
Dec 07, 2023 0.3552 0.3552 0.3185 0.3280 106,409 +0.02(+5.40%)
Dec 06, 2023 0.3650 0.3680 0.3112 0.3112 440,426 -0.05(-14.51%)
Dec 05, 2023 0.3784 0.3852 0.3638 0.3640 63,433 -0.01(-3.55%)
Dec 04, 2023 0.3801 0.4100 0.3643 0.3774 354,120 -0.01(-2.05%)
Dec 01, 2023 0.3614 0.3965 0.3524 0.3853 451,594 +0.01(+3.05%)
Nov 30, 2023 0.3787 0.3971 0.3668 0.3739 280,481 -0.01(-3.03%)
Nov 29, 2023 0.3499 0.4019 0.3400 0.3856 324,871 +0.05(+14.46%)
Nov 28, 2023 0.3156 0.3369 0.3094 0.3369 262,206 +0.02(+7.64%)
Nov 27, 2023 0.3242 0.3242 0.3074 0.3130 163,620 +0.01(+2.62%)
Nov 24, 2023 0.3171 0.3171 0.3050 0.3050 101,934 -0.01(-3.79%)
Nov 22, 2023 0.3089 0.3170 0.3055 0.3170 108,880 +0.01(+1.73%)
Nov 21, 2023 0.2720 0.3116 0.2720 0.3116 565,625 +0.02(+8.27%)
Nov 20, 2023 0.2930 0.2980 0.2854 0.2878 225,559 -0.01(-3.42%)
Nov 17, 2023 0.3000 0.3024 0.2949 0.2980 133,200 +0.00(+0.68%)
Nov 16, 2023 0.2962 0.3034 0.2890 0.2960 356,339 -0.00(-0.24%)
Nov 15, 2023 0.2842 0.3047 0.2842 0.2967 141,131 +0.00(+0.34%)
Nov 14, 2023 0.2640 0.3000 0.2640 0.2957 231,954 +0.01(+2.11%)
Nov 13, 2023 0.2923 0.3032 0.2822 0.2896 97,492 -0.02(-6.70%)
Nov 10, 2023 0.3020 0.3159 0.2847 0.3104 403,592 +0.01(+2.11%)
Nov 09, 2023 0.2900 0.3149 0.2900 0.3040 47,361 +0.01(+3.23%)
Nov 08, 2023 0.3000 0.3111 0.2936 0.2945 117,664 -0.01(-4.13%)
Nov 07, 2023 0.3125 0.3159 0.3000 0.3072 83,093 -0.01(-2.23%)
Nov 06, 2023 0.3382 0.3382 0.3100 0.3142 224,795 -0.00(-0.10%)
Nov 03, 2023 0.2801 0.3200 0.2801 0.3145 274,971 +0.04(+15.80%)
Nov 02, 2023 0.2820 0.2840 0.2633 0.2716 291,521 +0.00(+0.56%)
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.