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

Ascot Resources Ltd (OP: AOTVF )

0.5507 -0.0059 (-1.06%)
Streaming Delayed Price Updated: 1:54 PM EDT, Jun 7, 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 (%)
Jan 31, 2022 0.8100 0.8198 0.7849 0.8150 140,773 -0.01(-0.61%)
Jan 28, 2022 0.8200 0.8218 0.7800 0.8200 124,989 +0.04(+4.59%)
Jan 27, 2022 0.7840 0.8158 0.7800 0.7840 264,961 -0.02(-2.00%)
Jan 26, 2022 0.8065 0.8454 0.7900 0.8000 209,114 -0.03(-3.89%)
Jan 25, 2022 0.8363 0.8441 0.8014 0.8324 337,430 -0.02(-2.68%)
Jan 24, 2022 0.8700 0.8870 0.8220 0.8553 318,793 -0.01(-1.35%)
Jan 21, 2022 0.8940 0.9138 0.8600 0.8670 127,689 -0.05(-5.12%)
Jan 20, 2022 0.9290 0.9350 0.9000 0.9138 175,391 -0.01(-1.21%)
Jan 19, 2022 0.9100 0.9297 0.8971 0.9250 240,463 +0.03(+2.78%)
Jan 18, 2022 0.9200 0.9200 0.8939 0.9000 106,899 +0.00(+0.00%)
Jan 14, 2022 0.9000 0 -0.03(-2.95%)
Jan 13, 2022 0.9562 0.9630 0.8961 0.9274 523,229 -0.03(-2.99%)
Jan 12, 2022 0.9745 0.9848 0.9519 0.9560 209,948 -0.01(-1.14%)
Jan 11, 2022 0.9000 0.9690 0.9000 0.9670 118,004 +0.03(+3.54%)
Jan 10, 2022 0.8850 0.9346 0.8490 0.9339 117,400 +0.03(+3.48%)
Jan 07, 2022 0.8900 0.9095 0.8800 0.9025 207,422 +0.01(+0.84%)
Jan 06, 2022 0.9104 0.9225 0.8950 0.8950 136,413 -0.04(-3.76%)
Jan 05, 2022 0.9600 0.9620 0.9300 0.9300 81,921 -0.03(-3.12%)
Jan 04, 2022 0.9900 0.9900 0.9491 0.9600 167,385 +0.01(+1.05%)
Jan 03, 2022 0.9500 1.000 0.9300 0.9500 147,061 -0.01(-1.09%)
Dec 31, 2021 0.9281 0.9629 0.9281 0.9605 170,023 +0.03(+3.56%)
Dec 30, 2021 0.8597 0.9300 0.8490 0.9275 169,580 +0.02(+2.54%)
Dec 29, 2021 0.9280 0.9390 0.8910 0.9045 323,605 -0.03(-3.26%)
Dec 28, 2021 0.9670 0.9670 0.9281 0.9350 88,422 +0.00(+0.00%)
Dec 27, 2021 0.9350 0.9500 0.9280 0.9350 68,668 +0.01(+0.54%)
Dec 23, 2021 1.010 1.010 0.9284 0.9300 193,727 -0.03(-2.66%)
Dec 22, 2021 0.9400 0.9602 0.9300 0.9554 134,852 +0.02(+1.77%)
Dec 21, 2021 0.9013 0.9389 0.8847 0.9388 162,155 +0.03(+2.80%)
Dec 20, 2021 0.9320 0.9470 0.8702 0.9132 102,625 -0.02(-1.81%)
Dec 17, 2021 0.9245 0.9500 0.8900 0.9300 216,821 +0.00(+0.16%)
Dec 16, 2021 0.8800 0.9285 0.8800 0.9285 196,652 +0.07(+7.97%)
Dec 15, 2021 0.8420 0.8639 0.8250 0.8600 344,090 +0.02(+2.10%)
Dec 14, 2021 0.8505 0.8510 0.8300 0.8423 224,648 -0.01(-0.93%)
Dec 13, 2021 0.8644 0.8715 0.8297 0.8502 340,173 -0.02(-2.28%)
Dec 10, 2021 0.8604 0.8835 0.8449 0.8700 186,201 +0.00(+0.33%)
Dec 09, 2021 0.8790 0.8880 0.8450 0.8671 290,441 +0.01(+0.59%)
Dec 08, 2021 0.9706 0.9802 0.8606 0.8620 569,656 -0.08(-8.40%)
Dec 07, 2021 0.9582 0.9750 0.9263 0.9410 105,748 -0.00(-0.42%)
Dec 06, 2021 0.9200 0.9514 0.9200 0.9450 76,190 +0.03(+2.74%)
Dec 03, 2021 0.9300 0.9400 0.9000 0.9198 179,748 -0.02(-2.22%)
Dec 02, 2021 0.9130 0.9578 0.9130 0.9407 139,150 -0.02(-1.57%)
Dec 01, 2021 0.9833 0.9900 0.9450 0.9557 125,969 -0.02(-1.59%)
Nov 30, 2021 0.9600 1.020 0.9361 0.9711 282,552 -0.01(-0.91%)
Nov 29, 2021 1.028 1.036 0.9600 0.9800 176,647 -0.02(-1.90%)
Nov 26, 2021 1.000 1.028 0.9800 0.9990 113,495 -0.04(-3.94%)
Nov 24, 2021 1.060 1.070 1.020 1.040 174,622 -0.01(-0.95%)
Nov 23, 2021 1.080 1.080 1.050 1.050 261,311 -0.03(-2.77%)
Nov 22, 2021 1.100 1.130 1.070 1.080 166,278 -0.00(-0.01%)
Nov 19, 2021 1.062 1.100 1.054 1.080 143,925 +0.01(+0.56%)
Nov 18, 2021 1.180 1.080 1.074 1.074 136,003 -0.04(-4.00%)
Nov 17, 2021 1.100 1.120 1.080 1.119 174,532 +0.03(+2.63%)
Nov 16, 2021 1.085 1.100 1.070 1.090 136,480 +0.02(+1.87%)
Nov 15, 2021 1.080 1.097 1.050 1.070 287,347 -0.01(-0.93%)
Nov 12, 2021 1.050 1.130 1.050 1.080 260,350 -0.01(-0.92%)
Nov 11, 2021 1.140 1.140 1.050 1.090 295,418 +0.01(+0.93%)
Nov 10, 2021 1.050 1.080 349,399 +0.04(+4.12%)
Nov 09, 2021 1.000 1.060 1.000 1.037 439,201 +0.05(+4.78%)
Nov 08, 2021 0.9795 1.000 0.9500 0.9900 121,212 +0.02(+2.08%)
Nov 05, 2021 0.9651 0.9800 0.9500 0.9698 67,116 +0.00(+0.49%)
Nov 04, 2021 0.9800 0.9800 0.9538 0.9651 89,389 +0.00(+0.06%)
Nov 03, 2021 0.9160 0.9707 0.9160 0.9645 93,765 +0.01(+1.06%)
Nov 02, 2021 0.9756 0.9756 0.9501 0.9544 58,449 -0.01(-0.59%)
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.