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

Ascot Resources Ltd (OP: AOTVF )

0.5722 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Mar 30, 2010 0.7999 0.7999 0.7999 0.7999 0 +0.09(+12.82%)
Mar 29, 2010 0.7198 0.7210 0.7090 0.7090 28,000 +0.10(+15.62%)
Mar 25, 2010 0.6132 0.6132 0.6132 0.6132 0 +0.04(+6.85%)
Mar 19, 2010 0.5739 0.5739 0.5739 0.5739 0 -0.06(-9.19%)
Mar 15, 2010 0.6320 0.6320 0.6320 0.6320 0 -0.06(-8.17%)
Mar 11, 2010 0.6882 0.6882 0.6882 0.6882 0 +0.03(+4.83%)
Mar 05, 2010 0.6565 0.6565 0.6565 0.6565 0 +0.14(+26.40%)
Mar 03, 2010 0.5194 0.5194 0.5194 0 +0.02(+3.78%)
Mar 02, 2010 0.5005 0.5005 0.5005 0.5005 10,000 +0.09(+22.07%)
Mar 01, 2010 0.4195 0.4240 0.4100 0.4100 16,000 +0.00(+1.11%)
Feb 26, 2010 0.4055 0.4055 0.4055 0.4055 4,000 +0.10(+30.60%)
Feb 08, 2010 0.3105 0.3105 0.3105 0 +0.02(+6.96%)
Jan 22, 2010 0.2903 0.2903 0.2903 0 -0.10(-25.56%)
Jan 08, 2010 0.3900 0.3900 0.3900 0.3900 0 +0.16(+65.96%)
Dec 14, 2009 0.2350 0.2350 0.2350 0 -0.00(-0.80%)
Dec 11, 2009 0.2369 0.2369 0.2369 0.2369 2,500 -0.01(-2.31%)
Nov 25, 2009 0.2425 0.2425 0.2425 0.2425 0 -0.03(-11.17%)
Nov 24, 2009 0.2764 0.2858 0.2730 0.2730 26,000 -0.01(-4.88%)
Nov 23, 2009 0.2870 0.2870 0.2870 0.2870 8,000 +0.00(+0.70%)
Nov 19, 2009 0.2850 0.2850 0.2850 0.2850 0 -0.07(-19.26%)
Nov 05, 2009 0.3530 0.3530 0.3530 0.3530 0 -0.00(-0.70%)
Nov 04, 2009 0.3555 0.3555 0.3555 0.3555 10,000 -0.16(-31.41%)
Oct 21, 2009 0.5183 0.5183 0.5183 0 +0.01(+2.45%)
Oct 20, 2009 0.4885 0.5059 0.4885 0.5059 37,600 -0.11(-18.27%)
Oct 14, 2009 0.6190 0.6190 0.6190 0 +0.04(+6.25%)
Oct 13, 2009 0.5845 0.5845 0.5826 0.5826 25,000 +0.00(+0.36%)
Oct 09, 2009 0.5805 0.5805 0.5805 0.5805 0 +0.08(+16.45%)
Oct 08, 2009 0.5045 0.5175 0.4985 0.4985 22,000 -0.05(-8.36%)
Oct 06, 2009 0.5440 0.5440 0.5440 0.5440 0 -0.10(-16.05%)
Sep 30, 2009 0.6480 0.6480 0.6480 0.6480 0 +0.02(+3.32%)
Sep 25, 2009 0.6272 0.6272 0.6272 0 +0.01(+1.01%)
Sep 24, 2009 0.7039 0.7039 0.6209 0.6209 34,000 -0.09(-13.06%)
Sep 23, 2009 0.8255 0.8450 0.7025 0.7142 28,080 -0.07(-9.02%)
Sep 22, 2009 0.8372 0.8372 0.7850 0.7850 8,600 +0.38(+95.27%)
Sep 21, 2009 0.4119 0.4119 0.4020 0.4020 20,000 +0.08(+23.16%)
Sep 15, 2009 0.3264 0.3264 0.3264 0 -0.04(-10.62%)
Sep 10, 2009 0.3652 0.3652 0.3652 0 +0.01(+1.44%)
Aug 21, 2009 0.3600 0.3600 0.3600 0 +0.02(+5.45%)
Aug 19, 2009 0.3414 0.3414 0.3414 0 +0.01(+1.91%)
Aug 12, 2009 0.3350 0.3350 0.3350 0.3350 0 +0.01(+2.60%)
Jul 31, 2009 0.3265 0.3265 0.3265 0 -0.01(-1.66%)
Jul 30, 2009 0.3320 0.3320 0.3320 0.3320 15,000 -0.02(-5.82%)
Jul 15, 2009 0.3525 0.3525 0.3525 0 -0.07(-16.07%)
Jun 18, 2009 0.4200 0.4200 0.4200 0 +0.03(+6.60%)
Jun 09, 2009 0.3940 0.3940 0.3940 0.3940 0 +0.14(+54.81%)
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.