Ascot Resources Ltd (OP: AOTVF )
0.5500
-0.0066
(-1.19%)
Streaming Delayed Price
Updated: 3:24 PM EDT, Jun 7, 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%) |
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.
