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

Ascot Resources Ltd (OP: AOTVF )

0.5000 -0.0201 (-3.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 31, 2020 0.3745 0.3840 0.3605 0.3642 35,566 -0.04(-10.36%)
Mar 30, 2020 0.4192 0.4200 0.4001 0.4063 16,886 +0.01(+2.34%)
Mar 27, 2020 0.3970 0.3970 0.3892 0.3970 6,400 -0.03(-6.59%)
Mar 26, 2020 0.4400 0.4400 0.3845 0.4250 23,581 +0.01(+1.21%)
Mar 25, 2020 0.4375 0.4375 0.4095 0.4199 18,056 +0.02(+4.19%)
Mar 24, 2020 0.3800 0.4030 0.3770 0.4030 4,530 +0.06(+18.53%)
Mar 23, 2020 0.3350 0.3435 0.3264 0.3400 13,520 -0.00(-0.29%)
Mar 20, 2020 0.3424 0.3424 0.3333 0.3410 6,400 -0.00(-0.58%)
Mar 19, 2020 0.3277 0.3430 0.3277 0.3430 7,212 +0.00(+1.21%)
Mar 18, 2020 0.3705 0.3843 0.3271 0.3389 49,925 -0.04(-10.82%)
Mar 17, 2020 0.3700 0.3850 0.3480 0.3800 18,617 +0.03(+8.91%)
Mar 16, 2020 0.2809 0.3660 0.2550 0.3489 125,225 +0.04(+11.43%)
Mar 13, 2020 0.3474 0.3500 0.2991 0.3131 53,300 -0.02(-5.12%)
Mar 12, 2020 0.3891 0.3891 0.3300 0.3300 130,876 -0.07(-16.75%)
Mar 11, 2020 0.4226 0.4281 0.3600 0.3964 29,000 -0.01(-1.83%)
Mar 10, 2020 0.4435 0.4508 0.3900 0.4038 72,804 -0.04(-8.87%)
Mar 09, 2020 0.4000 0.4431 0.3700 0.4431 87,811 +0.01(+2.10%)
Mar 06, 2020 0.4700 0.4700 0.4190 0.4340 43,500 -0.03(-7.28%)
Mar 05, 2020 0.4765 0.4863 0.4681 0.4681 56,199 +0.00(+0.02%)
Mar 04, 2020 0.4890 0.4935 0.4628 0.4680 29,430 -0.01(-1.47%)
Mar 03, 2020 0.5100 0.5191 0.4597 0.4750 50,922 -0.01(-1.45%)
Mar 02, 2020 0.4517 0.5259 0.4511 0.4820 49,670 +0.03(+6.40%)
Feb 28, 2020 0.4200 0.4595 0.3901 0.4530 262,000 -0.03(-5.62%)
Feb 27, 2020 0.4860 0.5000 0.4670 0.4800 114,204 -0.02(-4.00%)
Feb 26, 2020 0.5205 0.5205 0.4840 0.5000 89,596 -0.07(-11.80%)
Feb 25, 2020 0.6063 0.6063 0.5400 0.5669 70,560 -0.05(-7.82%)
Feb 24, 2020 0.6197 0.6570 0.6099 0.6150 87,554 +0.01(+2.07%)
Feb 21, 2020 0.5968 0.6156 0.5940 0.6025 118,100 +0.01(+1.18%)
Feb 20, 2020 0.6357 0.6357 0.5852 0.5955 54,703 -0.03(-4.38%)
Feb 19, 2020 0.6251 0.6251 0.5868 0.6228 78,926 +0.04(+7.25%)
Feb 18, 2020 0.5900 0.6200 0.5807 0.5807 130,559 +0.00(+0.00%)
Feb 14, 2020 0.5230 0.5859 0.5230 0.5807 95,300 +0.07(+13.75%)
Feb 13, 2020 0.5150 0.5150 0.4896 0.5105 66,283 +0.01(+1.49%)
Feb 12, 2020 0.5095 0.5108 0.4910 0.5030 25,830 +0.00(+0.54%)
Feb 11, 2020 0.5200 0.5200 0.4913 0.5003 174,066 -0.03(-5.75%)
Feb 10, 2020 0.5179 0.5308 0.5179 0.5308 13,096 -0.00(-0.11%)
Feb 07, 2020 0.5468 0.5468 0.5110 0.5314 71,900 -0.02(-2.82%)
Feb 06, 2020 0.5510 0.5593 0.5300 0.5468 83,930 +0.02(+4.75%)
Feb 05, 2020 0.5200 0.5220 0.5110 0.5220 16,302 +0.00(+0.89%)
Feb 04, 2020 0.5270 0.5270 0.5174 0.5174 32,126 -0.02(-3.81%)
Feb 03, 2020 0.5686 0.5686 0.5379 0.5379 45,681 -0.05(-8.16%)
Jan 31, 2020 0.5467 0.5863 0.5467 0.5857 14,900 +0.02(+2.75%)
Jan 30, 2020 0.5470 0.5800 0.5350 0.5700 95,800 +0.02(+3.64%)
Jan 29, 2020 0.5435 0.5570 0.5423 0.5500 22,554 +0.03(+5.63%)
Jan 28, 2020 0.5664 0.5664 0.5207 0.5207 13,860 -0.03(-5.33%)
Jan 27, 2020 0.6000 0.6000 0.5500 0.5500 51,364 -0.05(-7.93%)
Jan 24, 2020 0.6045 0.6060 0.5826 0.5974 28,800 -0.03(-4.28%)
Jan 23, 2020 0.6079 0.6241 0.5957 0.6241 30,836 +0.03(+4.68%)
Jan 22, 2020 0.6000 0.6030 0.5901 0.5962 40,816 -0.00(-0.63%)
Jan 21, 2020 0.6334 0.6334 0.5910 0.6000 39,867 -0.01(-1.56%)
Jan 17, 2020 0.6150 0.6150 0.6010 0.6095 5,300 -0.00(-0.41%)
Jan 16, 2020 0.6469 0.6469 0.6120 0.6120 37,906 -0.03(-4.94%)
Jan 15, 2020 0.6300 0.6683 0.6170 0.6438 64,238 +0.06(+9.49%)
Jan 14, 2020 0.5570 0.5880 0.5402 0.5880 45,101 +0.05(+8.89%)
Jan 13, 2020 0.5861 0.5861 0.5400 0.5400 263,667 -0.05(-7.87%)
Jan 10, 2020 0.6441 0.6500 0.5781 0.5861 173,300 -0.05(-7.86%)
Jan 09, 2020 0.6600 0.6650 0.6211 0.6361 103,541 -0.04(-5.76%)
Jan 08, 2020 0.7100 0.7100 0.6442 0.6750 84,001 -0.01(-2.07%)
Jan 07, 2020 0.7300 0.7365 0.6667 0.6893 109,822 -0.03(-4.25%)
Jan 06, 2020 0.7431 0.7550 0.7059 0.7199 298,474 +0.01(+1.39%)
Jan 03, 2020 0.7138 0.7213 0.6950 0.7100 85,400 +0.01(+1.43%)
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.