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 (%)
Feb 27, 2009 0.2540 0.2540 0.2540 0 +0.07(+39.56%)
Feb 03, 2009 0.1820 0.1820 0.1820 0 +0.00(+0.00%)
Feb 02, 2009 0.1820 0.1820 0.1820 0.1820 10,000 +0.06(+45.60%)
Jan 28, 2009 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jan 27, 2009 0.1250 0.1250 0.1250 0.1250 4,000 -0.10(-44.07%)
Jan 13, 2009 0.2235 0.2235 0.2235 0 +0.00(+0.00%)
Jan 12, 2009 0.2300 0.2300 0.2235 0.2235 24,500 +0.00(+1.59%)
Jan 09, 2009 0.2000 0.2220 0.1900 0.2200 17,800 +0.05(+32.53%)
Jan 08, 2009 0.1660 0.1660 0.1660 0.1660 5,000 +0.02(+10.15%)
Jan 07, 2009 0.1633 0.1633 0.1507 0.1507 50,000 +0.04(+31.85%)
Jan 06, 2009 0.1143 0.1143 0.1143 0.1143 20,000 +0.06(+128.60%)
Dec 23, 2008 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 22, 2008 0.0500 0.0500 0.0500 0.0500 25,000 +0.01(+20.19%)
Dec 05, 2008 0.0416 0.0416 0.0416 0.0416 0 +0.00(+0.00%)
Dec 04, 2008 0.0456 0.0456 0.0416 0.0416 30,000 -0.00(-7.56%)
Nov 24, 2008 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 21, 2008 0.0450 0.0450 0.0450 0.0450 8,750 -0.03(-39.76%)
Nov 20, 2008 0.0747 0.0747 0.0747 0.0747 30,000 +0.01(+8.26%)
Oct 31, 2008 0.0690 0.0690 0.0690 0 +0.00(+0.00%)
Oct 30, 2008 0.0800 0.0800 0.0690 0.0690 105,000 -0.00(-5.48%)
Oct 28, 2008 0.0730 0.0730 0.0730 0 +0.00(+0.00%)
Oct 27, 2008 0.0751 0.0800 0.0730 0.0730 24,000 -0.02(-18.89%)
Oct 20, 2008 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 17, 2008 0.0900 0.0900 0.0900 0.0900 500 -0.14(-60.66%)
Oct 01, 2008 0.2288 0.2288 0.2288 0 +0.00(+0.00%)
Sep 30, 2008 0.2288 0.2288 0.2288 0.2288 10,000 -0.02(-7.14%)
Sep 24, 2008 0.2464 0.2464 0.2464 0 +0.00(+0.00%)
Sep 23, 2008 0.2750 0.2659 0.2450 0.2464 10,000 -0.03(-10.40%)
Sep 19, 2008 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Sep 18, 2008 0.2750 0.3000 0.2750 0.2750 15,300 +0.00(+0.36%)
Sep 17, 2008 0.2740 0.2740 0.2740 0.2740 200 +0.03(+10.93%)
Sep 16, 2008 0.2470 0.2470 0.2470 0 +0.00(+0.00%)
Sep 15, 2008 0.2470 0.2470 0.2470 0.2470 1,000 +0.00(+1.65%)
Sep 12, 2008 0.2430 0.2430 0.2430 0 +0.00(+0.00%)
Sep 11, 2008 0.2430 0.2430 0.2430 0.2430 70,000 -0.21(-46.43%)
Aug 13, 2008 0.4536 0.4536 0.4536 0.4536 0 +0.00(+0.00%)
Aug 12, 2008 0.4536 0.4536 0.4536 0.4536 0 +0.00(+0.00%)
Aug 11, 2008 0.4536 0.4536 0.4536 0.4536 0 +0.00(+0.00%)
Aug 08, 2008 0.4536 0.4536 0.4536 0.4536 0 +0.00(+0.00%)
Aug 07, 2008 0.4536 0.4536 0.4536 0.4536 0 +0.00(+0.00%)
Aug 06, 2008 0.4536 0.4536 0.4536 0.4536 0 +0.00(+0.00%)
Aug 05, 2008 0.4536 0.4536 0.4536 0.4536 0 +0.00(+0.00%)
Aug 04, 2008 0.4536 0.4536 0.4536 0.4536 0 +0.00(+0.00%)
Aug 01, 2008 0.4536 0.4536 0.4536 0 +0.00(+0.00%)
Jul 31, 2008 0.4536 0.4926 0.4536 0.4536 1,367 -0.14(-23.12%)
Jul 30, 2008 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jul 29, 2008 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jul 28, 2008 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jul 25, 2008 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jul 24, 2008 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jul 23, 2008 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jul 22, 2008 0.5900 0.5900 0.5900 0.5900 5,000 -0.06(-9.23%)
Jul 21, 2008 0.5155 0.6500 0.6000 0.6500 7,000 +0.13(+26.09%)
Jul 18, 2008 0.5155 0.5155 0.5155 0.5155 0 +0.00(+0.00%)
Jul 17, 2008 0.5155 0.5155 0.5155 0.5155 0 +0.00(+0.00%)
Jul 16, 2008 0.5155 0.5155 0.5155 0.5155 0 +0.00(+0.00%)
Jul 15, 2008 0.5155 0.5155 0.5155 0.5155 1,000 -0.27(-34.33%)
Jul 14, 2008 0.7850 0.7850 0.7850 0.7850 0 +0.00(+0.00%)
Jul 11, 2008 0.7850 0.7850 0.7850 0.7850 0 +0.00(+0.00%)
Jul 10, 2008 0.7850 0.7850 0.7850 0.7850 0 +0.00(+0.00%)
Jul 09, 2008 0.7850 0.7850 0.7850 0.7850 0 +0.00(+0.00%)
Jul 08, 2008 0.7850 0.7850 0.7850 0.7850 0 +0.00(+0.00%)
Jul 07, 2008 0.7850 0.7850 0.7850 0.7850 0 +0.00(+0.00%)
Jul 04, 2008 0.7850 0.7850 0.7850 0.7850 0 +0.00(+0.00%)
Jul 03, 2008 0.7850 0.7850 0.7850 0.7850 0 +0.00(+0.00%)
Jul 02, 2008 0.7850 0.7850 0.7850 0.7850 2,500 +0.15(+24.01%)
Jul 01, 2008 0.6330 0.6330 0.6330 0.6330 0 +0.00(+0.00%)
Jun 30, 2008 0.6330 0.7310 0.6330 0.6330 10,000 -0.14(-17.58%)
Jun 27, 2008 0.7680 0.7680 0.7680 0.7680 0 +0.00(+0.00%)
Jun 26, 2008 0.7680 0.7680 0.7680 0.7680 0 +0.00(+0.00%)
Jun 25, 2008 0.7680 0.7680 0.7680 0.7680 0 +0.00(+0.00%)
Jun 24, 2008 0.7680 0.7680 0.7680 0.7680 0 +0.00(+0.00%)
Jun 23, 2008 0.7680 0.7680 0.7680 0.7680 0 +0.00(+0.00%)
Jun 20, 2008 0.7680 0.7680 0.7680 0.7680 0 +0.00(+0.00%)
Jun 19, 2008 0.7680 0.7680 0.7680 0.7680 0 +0.00(+0.00%)
Jun 18, 2008 0.7680 0.7680 0.7680 0.7680 0 +0.00(+0.00%)
Jun 17, 2008 0.7680 0.7680 0.7680 0.7680 0 +0.00(+0.00%)
Jun 16, 2008 0.7680 0.7680 0.7680 0.7680 4,000 -0.07(-8.57%)
Jun 13, 2008 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Jun 12, 2008 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Jun 11, 2008 0.8400 0.8400 0.8400 0.8400 10,000 -0.05(-5.30%)
Jun 10, 2008 0.8870 0.8870 0.8870 0.8870 0 +0.00(+0.00%)
Jun 09, 2008 0.8870 0.8870 0.8870 0.8870 0 +0.00(+0.00%)
Jun 06, 2008 0.8870 0.8870 0.8870 0.8870 0 +0.00(+0.00%)
Jun 05, 2008 0.8870 0.8870 0.8870 0.8870 0 +0.00(+0.00%)
Jun 04, 2008 0.8870 0.8870 0.8870 0.8870 0 +0.00(+0.00%)
Jun 03, 2008 0.8870 0.8870 0.8870 0.8870 0 +0.00(+0.00%)
Jun 02, 2008 0.8870 0.8870 0.8870 0.8870 0 +0.00(+0.00%)
May 30, 2008 0.8870 0.8870 0.8870 0.8870 0 +0.00(+0.00%)
May 29, 2008 0.8870 0.8870 0.8160 0.8870 40,000 +0.03(+3.26%)
May 28, 2008 0.8590 0.8590 0.8590 0.8590 0 +0.00(+0.00%)
May 27, 2008 0.8590 0.8590 0.8590 0.8590 0 +0.00(+0.00%)
May 26, 2008 0.8590 0.8590 0.8590 0.8590 0 +0.00(+0.00%)
May 23, 2008 0.8590 0.8590 0.8590 0.8590 0 +0.00(+0.00%)
May 22, 2008 0.8590 0.8590 0.8590 0.8590 0 +0.00(+0.00%)
May 21, 2008 0.8590 0.8590 0.8590 0.8590 10,000 +0.01(+1.06%)
May 20, 2008 0.8500 0.8530 0.8500 0.8500 20,000 -0.06(-6.18%)
May 19, 2008 0.9060 0.9060 0.9060 0.9060 0 +0.00(+0.00%)
May 16, 2008 0.9060 0.9060 0.9060 0.9060 0 +0.00(+0.00%)
May 15, 2008 0.9060 0.9060 0.9060 0.9060 0 +0.00(+0.00%)
May 14, 2008 0.9060 0.9060 0.9060 0.9060 2,000 -0.02(-1.68%)
May 13, 2008 0.9215 0.9215 0.9015 0.9215 2,000 +0.05(+5.13%)
May 12, 2008 0.8765 0.8765 0.8765 0.8765 0 +0.00(+0.00%)
May 09, 2008 0.8765 0.8765 0.8765 0.8765 0 +0.00(+0.00%)
May 08, 2008 0.8765 0.8765 0.8765 0.8765 0 +0.00(+0.00%)
May 07, 2008 0.8765 0.8765 0.8765 0.8765 0 +0.00(+0.00%)
May 06, 2008 0.8765 0.8765 0.8765 0.8765 0 +0.00(+0.00%)
May 05, 2008 0.8765 0.8765 0.8765 0.8765 0 +0.00(+0.00%)
May 02, 2008 1.000 0.8870 0.7750 0.8765 45,000 -0.12(-12.35%)
May 01, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 30, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 29, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 28, 2008 1.000 1.000 1.000 1.000 10,000 +0.00(+0.41%)
Apr 25, 2008 0.9959 0.9959 0.9959 0.9959 0 +0.00(+0.00%)
Apr 24, 2008 0.9959 0.9959 0.9950 0.9959 40,000 -0.00(-0.26%)
Apr 23, 2008 0.9985 0.9985 0.9985 0.9985 2,000 -0.00(-0.05%)
Apr 22, 2008 0.9990 0.9990 0.9990 0.9990 0 +0.00(+0.00%)
Apr 21, 2008 0.9990 0.9990 0.9990 0.9990 0 +0.00(+0.00%)
Apr 18, 2008 0.9990 0.9990 0.9990 0.9990 0 +0.00(+0.00%)
Apr 17, 2008 0.9990 0.9990 0.9990 0.9990 0 +0.00(+0.00%)
Apr 16, 2008 0.9990 0.9990 0.9990 0.9990 0 +0.00(+0.00%)
Apr 15, 2008 0.9990 0.9990 0.9990 0.9990 400 +0.00(+0.35%)
Apr 14, 2008 1.183 0.9955 0.9955 0.9955 5,000 -0.19(-15.81%)
Apr 11, 2008 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
Apr 10, 2008 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
Apr 09, 2008 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
Apr 08, 2008 1.183 1.183 1.183 1.183 2,000 +0.00(+0.00%)
Apr 07, 2008 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
Apr 04, 2008 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
Apr 03, 2008 1.183 1.183 1.183 1.183 2,000 +0.11(+10.00%)
Apr 02, 2008 0.9366 1.075 1.070 1.075 11,642 +0.14(+14.78%)
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.