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
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 30, 2012 | 1.468 | 1.480 | 1.460 | 1.460 | 10,100 | -0.01(-0.92%) |
| Mar 26, 2012 | 1.473 | 1.473 | 1.473 | 0 | +0.07(+4.99%) | |
| Mar 16, 2012 | 1.403 | 1.403 | 1.403 | 0 | +0.02(+1.30%) | |
| Mar 14, 2012 | 1.385 | 1.385 | 1.385 | 0 | -0.10(-6.73%) | |
| Mar 12, 2012 | 1.485 | 1.485 | 1.485 | 0 | +0.01(+0.75%) | |
| Mar 08, 2012 | 1.474 | 1.474 | 1.474 | 0 | +0.05(+3.47%) | |
| Mar 07, 2012 | 1.425 | 1.425 | 1.425 | 1.425 | 500 | +0.04(+2.93%) |
| Mar 06, 2012 | 1.341 | 1.384 | 1.341 | 1.384 | 5,200 | -0.05(-3.32%) |
| Mar 02, 2012 | 1.431 | 1.431 | 1.431 | 0 | -0.07(-4.38%) | |
| Feb 27, 2012 | 1.497 | 1.497 | 1.497 | 1.497 | 0 | -0.02(-1.06%) |
| Feb 24, 2012 | 1.513 | 1.513 | 1.513 | 1.513 | 2,100 | +0.06(+4.13%) |
| Feb 23, 2012 | 1.362 | 1.453 | 1.362 | 1.453 | 300 | +0.14(+10.75%) |
| Feb 22, 2012 | 1.302 | 1.312 | 1.302 | 1.312 | 2,200 | +0.00(+0.04%) |
| Feb 21, 2012 | 1.312 | 1.312 | 1.312 | 1.312 | 2,200 | +0.02(+1.63%) |
| Feb 17, 2012 | 1.207 | 1.290 | 1.207 | 1.290 | 1,000 | +0.07(+5.35%) |
| Feb 16, 2012 | 1.225 | 1.225 | 1.225 | 1.225 | 100 | -0.04(-3.16%) |
| Feb 15, 2012 | 1.265 | 1.265 | 1.265 | 1.265 | 1,000 | -0.01(-0.63%) |
| Feb 10, 2012 | 1.273 | 1.273 | 1.273 | 0 | +0.03(+2.50%) | |
| Feb 09, 2012 | 1.232 | 1.242 | 1.232 | 1.242 | 3,500 | -0.03(-2.20%) |
| Feb 08, 2012 | 1.181 | 1.270 | 1.181 | 1.270 | 14,800 | -0.03(-2.08%) |
| Jan 30, 2012 | 1.297 | 1.297 | 1.297 | 1,000 | +0.02(+1.49%) | |
| Jan 27, 2012 | 1.243 | 1.278 | 1.243 | 1.278 | 3,100 | +0.03(+2.69%) |
| Jan 26, 2012 | 1.244 | 1.244 | 1.244 | 1.244 | 2,500 | +0.00(+0.04%) |
| Jan 25, 2012 | 1.247 | 1.247 | 1.244 | 1.244 | 2,300 | -0.06(-4.25%) |
| Jan 23, 2012 | 1.299 | 1.299 | 1.299 | 0 | +0.19(+17.51%) | |
| Jan 20, 2012 | 1.106 | 1.106 | 1.106 | 1.106 | 200 | +0.03(+3.21%) |
| Jan 19, 2012 | 1.052 | 1.071 | 1.052 | 1.071 | 10,000 | -0.02(-1.50%) |
| Jan 17, 2012 | 1.087 | 1.087 | 1.087 | 0 | +0.03(+2.50%) | |
| Jan 13, 2012 | 1.061 | 1.061 | 1.061 | 1.061 | 1,000 | +0.01(+1.07%) |
| Jan 12, 2012 | 1.050 | 1.050 | 1.050 | 1.050 | 1,000 | +0.01(+0.86%) |
| Jan 11, 2012 | 1.040 | 1.041 | 1.040 | 1.041 | 4,000 | -0.05(-4.85%) |
| Jan 09, 2012 | 1.094 | 1.094 | 1.094 | 0 | +0.05(+4.90%) | |
| Jan 06, 2012 | 0.9940 | 1.043 | 0.9940 | 1.043 | 5,700 | -0.03(-2.53%) |
| Jan 03, 2012 | 1.070 | 1.070 | 1.070 | 0 | +0.09(+8.68%) | |
| Dec 29, 2011 | 0.9845 | 0.9845 | 0.9845 | 0.9845 | 0 | +0.01(+0.87%) |
| Dec 22, 2011 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0 | -0.07(-6.92%) |
| Dec 20, 2011 | 1.049 | 1.049 | 1.049 | 1.049 | 0 | -0.04(-3.82%) |
| Dec 16, 2011 | 1.090 | 1.090 | 1.090 | 1.090 | 0 | -0.01(-0.88%) |
| Dec 15, 2011 | 1.098 | 1.100 | 1.098 | 1.100 | 33,600 | +0.04(+3.29%) |
| Dec 14, 2011 | 1.065 | 1.065 | 1.065 | 1.065 | 5,000 | -0.07(-6.46%) |
| Dec 13, 2011 | 1.117 | 1.139 | 1.117 | 1.139 | 9,000 | +0.04(+3.50%) |
| Dec 12, 2011 | 1.100 | 1.100 | 1.100 | 1.100 | 14,000 | -0.03(-2.63%) |
| Dec 09, 2011 | 1.080 | 1.130 | 1.080 | 1.130 | 47,800 | -0.04(-3.28%) |
| Dec 08, 2011 | 1.129 | 1.175 | 1.129 | 1.168 | 11,100 | +0.05(+4.38%) |
| Dec 07, 2011 | 1.087 | 1.119 | 1.087 | 1.119 | 2,000 | -0.04(-3.16%) |
| Dec 05, 2011 | 1.155 | 1.155 | 1.155 | 0 | +0.01(+0.56%) | |
| Dec 02, 2011 | 1.142 | 1.159 | 1.142 | 1.149 | 1,800 | +0.01(+1.29%) |
| Dec 01, 2011 | 1.079 | 1.135 | 1.073 | 1.135 | 14,100 | +0.01(+0.56%) |
| Nov 30, 2011 | 1.101 | 1.128 | 1.071 | 1.128 | 23,300 | +0.03(+3.07%) |
| Nov 28, 2011 | 1.095 | 1.095 | 1.095 | 0 | +0.06(+5.86%) | |
| Nov 25, 2011 | 1.042 | 1.042 | 1.034 | 1.034 | 20,800 | +0.01(+0.68%) |
| Nov 23, 2011 | 0.9965 | 1.027 | 0.9965 | 1.027 | 14,000 | -0.13(-11.44%) |
| Nov 18, 2011 | 1.160 | 1.160 | 1.160 | 0 | +0.03(+2.77%) | |
| Nov 17, 2011 | 1.128 | 1.128 | 1.128 | 1.128 | 3,000 | -0.01(-1.02%) |
| Nov 16, 2011 | 1.147 | 1.147 | 1.130 | 1.140 | 16,000 | +0.03(+2.84%) |
| Nov 15, 2011 | 1.056 | 1.109 | 1.056 | 1.109 | 6,500 | +0.07(+6.99%) |
| Nov 11, 2011 | 1.036 | 1.036 | 1.036 | 0 | -0.03(-2.73%) | |
| Nov 10, 2011 | 1.065 | 1.065 | 1.065 | 1.065 | 4,000 | -0.14(-11.35%) |
| Nov 08, 2011 | 1.202 | 1.202 | 1.202 | 0 | +0.00(+0.14%) | |
| Nov 07, 2011 | 1.190 | 1.200 | 1.190 | 1.200 | 5,000 | +0.01(+0.97%) |
| Nov 04, 2011 | 1.186 | 1.188 | 1.186 | 1.188 | 9,500 | -0.01(-1.08%) |
| Nov 03, 2011 | 1.230 | 1.230 | 1.201 | 1.201 | 15,400 | +0.05(+4.54%) |
| Nov 02, 2011 | 1.149 | 1.149 | 1.149 | 1.149 | 2,300 | +0.05(+4.82%) |
| Nov 01, 2011 | 1.096 | 1.096 | 1.096 | 1.096 | 100 | -0.11(-8.98%) |
| Oct 31, 2011 | 1.206 | 1.206 | 1.185 | 1.205 | 5,100 | -0.05(-3.71%) |
| Oct 27, 2011 | 1.251 | 1.251 | 1.251 | 0 | +0.04(+3.63%) | |
| Oct 26, 2011 | 1.207 | 1.207 | 1.207 | 1.207 | 300 | -0.05(-3.74%) |
| Oct 24, 2011 | 1.254 | 1.254 | 1.254 | 0 | +0.02(+1.51%) | |
| Oct 17, 2011 | 1.236 | 1.236 | 1.236 | 1.236 | 0 | -0.03(-2.49%) |
| Oct 14, 2011 | 1.246 | 1.267 | 1.246 | 1.267 | 6,400 | +0.22(+20.78%) |
| Oct 07, 2011 | 1.049 | 1.049 | 1.049 | 0 | +0.02(+1.54%) | |
| Oct 06, 2011 | 1.033 | 1.033 | 1.033 | 1.033 | 5,000 | +0.08(+8.04%) |
| Oct 05, 2011 | 0.9563 | 0.9563 | 0.9563 | 0.9563 | 3,000 | -0.06(-6.25%) |
| Sep 29, 2011 | 1.020 | 1.020 | 1.020 | 1.020 | 0 | -0.14(-12.00%) |
| Sep 27, 2011 | 1.159 | 1.159 | 1.159 | 0 | -0.01(-0.86%) | |
| Sep 20, 2011 | 1.169 | 1.169 | 1.169 | 0 | -0.06(-4.86%) | |
| Sep 15, 2011 | 1.229 | 1.229 | 1.229 | 0 | +0.04(+3.26%) | |
| Sep 14, 2011 | 1.190 | 1.190 | 1.190 | 1.190 | 2,000 | -0.34(-22.11%) |
| Sep 08, 2011 | 1.528 | 1.528 | 1.528 | 1.528 | 0 | +0.06(+4.26%) |
| Sep 07, 2011 | 1.473 | 1.473 | 1.381 | 1.465 | 12,600 | +0.08(+5.87%) |
| Sep 06, 2011 | 1.413 | 1.415 | 1.384 | 1.384 | 4,300 | -0.13(-8.59%) |
| Sep 02, 2011 | 1.480 | 1.529 | 1.468 | 1.514 | 31,400 | +0.09(+6.19%) |
| Sep 01, 2011 | 1.426 | 1.426 | 1.426 | 1.426 | 2,000 | +0.11(+8.13%) |
| Aug 30, 2011 | 1.319 | 1.319 | 1.319 | 0 | +0.03(+2.22%) | |
| Aug 29, 2011 | 1.290 | 1.290 | 1.290 | 1.290 | 3,000 | +0.05(+3.99%) |
| Aug 26, 2011 | 1.272 | 1.272 | 1.224 | 1.240 | 14,100 | -0.14(-9.85%) |
| Aug 25, 2011 | 1.376 | 1.376 | 1.376 | 1.376 | 200 | -0.11(-7.43%) |
| Aug 23, 2011 | 1.486 | 1.486 | 1.486 | 0 | -0.00(-0.03%) | |
| Aug 22, 2011 | 1.417 | 1.567 | 1.406 | 1.487 | 22,100 | +0.10(+7.25%) |
| Aug 19, 2011 | 1.260 | 1.387 | 1.260 | 1.387 | 21,200 | +0.21(+17.55%) |
| Aug 16, 2011 | 1.179 | 1.179 | 1.179 | 0 | +0.09(+7.84%) | |
| Aug 15, 2011 | 1.094 | 1.094 | 1.094 | 1.094 | 6,500 | -0.01(-0.69%) |
| Aug 12, 2011 | 1.101 | 1.101 | 1.101 | 1.101 | 4,000 | +0.02(+2.32%) |
| Aug 11, 2011 | 1.062 | 1.076 | 1.062 | 1.076 | 6,500 | +0.01(+0.75%) |
| Aug 10, 2011 | 1.043 | 1.068 | 1.038 | 1.068 | 11,485 | +0.15(+16.13%) |
| Aug 09, 2011 | 0.9191 | 0.9200 | 0.9191 | 0.9200 | 7,000 | +0.00(+0.50%) |
| Aug 08, 2011 | 0.9170 | 0.9170 | 0.9128 | 0.9154 | 12,000 | -0.19(-17.35%) |
| Aug 05, 2011 | 1.050 | 1.107 | 1.050 | 1.107 | 35,000 | -0.02(-1.39%) |
| Aug 04, 2011 | 1.123 | 1.123 | 1.123 | 1.123 | 3,900 | -0.11(-8.69%) |
| Aug 03, 2011 | 1.230 | 1.230 | 1.230 | 1.230 | 300 | -0.06(-4.41%) |
| Aug 02, 2011 | 1.240 | 1.287 | 1.240 | 1.287 | 1,000 | +0.03(+2.12%) |
| Jul 29, 2011 | 1.260 | 1.260 | 1.260 | 0 | +0.03(+2.21%) | |
| Jul 28, 2011 | 1.291 | 1.291 | 1.233 | 1.233 | 4,000 | -0.06(-4.86%) |
| Jul 27, 2011 | 1.270 | 1.308 | 1.270 | 1.296 | 19,000 | +0.05(+4.41%) |
| Jul 26, 2011 | 1.339 | 1.339 | 1.220 | 1.241 | 45,200 | -0.12(-9.05%) |
| Jul 25, 2011 | 1.385 | 1.385 | 1.344 | 1.365 | 27,900 | +0.01(+0.78%) |
| Jul 22, 2011 | 1.377 | 1.377 | 1.271 | 1.354 | 39,300 | -0.02(-1.23%) |
| Jul 21, 2011 | 1.244 | 1.390 | 1.244 | 1.371 | 22,500 | +0.14(+11.36%) |
| Jul 20, 2011 | 1.155 | 1.231 | 1.155 | 1.231 | 10,000 | +0.11(+9.82%) |
| Jul 15, 2011 | 1.121 | 1.121 | 1.121 | 0 | +0.10(+10.13%) | |
| Jul 13, 2011 | 1.018 | 1.018 | 1.018 | 0 | +0.05(+5.20%) | |
| Jul 12, 2011 | 0.9766 | 0.9766 | 0.9675 | 0.9675 | 2,600 | -0.06(-6.00%) |
| Jul 08, 2011 | 1.029 | 1.029 | 1.029 | 0 | +0.02(+1.76%) | |
| Jul 07, 2011 | 0.9946 | 1.012 | 0.9946 | 1.012 | 24,500 | -0.00(-0.35%) |
| Jul 06, 2011 | 0.9792 | 1.015 | 0.9691 | 1.015 | 22,700 | +0.22(+26.89%) |
| Jun 29, 2011 | 0.8000 | 0.8000 | 0.8000 | 0 | +0.05(+7.04%) | |
| Jun 28, 2011 | 0.7372 | 0.7474 | 0.7372 | 0.7474 | 6,600 | -0.03(-3.50%) |
| Jun 27, 2011 | 0.8055 | 0.8055 | 0.7745 | 0.7745 | 22,800 | +0.05(+6.90%) |
| Jun 24, 2011 | 0.7467 | 0.7472 | 0.7245 | 0.7245 | 42,500 | -0.08(-9.89%) |
| Jun 23, 2011 | 0.8040 | 0.8040 | 0.8040 | 0.8040 | 20,000 | +0.03(+3.47%) |
| Jun 17, 2011 | 0.7770 | 0.7770 | 0.7770 | 0 | +0.03(+3.72%) | |
| Jun 14, 2011 | 0.7491 | 0.7491 | 0.7491 | 0 | +0.02(+2.15%) | |
| Jun 07, 2011 | 0.7333 | 0.7333 | 0.7333 | 0 | -0.00(-0.56%) | |
| Jun 03, 2011 | 0.7374 | 0.7374 | 0.7374 | 0 | +0.03(+4.74%) | |
| May 20, 2011 | 0.7040 | 0.7040 | 0.7040 | 0 | -0.03(-4.65%) | |
| May 13, 2011 | 0.7383 | 0.7383 | 0.7383 | 0 | +0.01(+1.48%) | |
| May 09, 2011 | 0.7275 | 0.7275 | 0.7275 | 0 | -0.08(-9.46%) | |
| Apr 27, 2011 | 0.8035 | 0.8035 | 0.8035 | 0 | -0.07(-8.26%) | |
| Apr 12, 2011 | 0.8758 | 0.8758 | 0.8758 | 0 | +0.02(+2.70%) |
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.
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.
