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

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
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 (%)
Feb 28, 2022 0.8500 0.8611 0.8281 0.8611 485,369 +0.03(+3.29%)
Feb 25, 2022 0.8020 0.8360 0.8150 0.8337 135,993 +0.01(+0.72%)
Feb 24, 2022 0.8400 0.8900 0.8110 0.8277 350,686 -0.01(-1.46%)
Feb 23, 2022 0.8905 0.8905 0.8281 0.8400 246,103 +0.01(+1.49%)
Feb 22, 2022 0.8800 0.9020 0.8277 0.8277 366,581 -0.02(-2.62%)
Feb 18, 2022 0.8500 0 -0.02(-1.75%)
Feb 17, 2022 0.8661 0.9019 0.8550 0.8651 426,508 +0.00(+0.35%)
Feb 16, 2022 0.8600 0.8999 0.8300 0.8621 364,663 +0.03(+3.18%)
Feb 15, 2022 0.8144 0.8560 0.7999 0.8355 675,219 -0.05(-6.12%)
Feb 14, 2022 0.9360 0.9360 0.8700 0.8900 314,784 +0.02(+2.17%)
Feb 11, 2022 0.8200 0.8780 0.8200 0.8711 308,156 +0.05(+5.97%)
Feb 10, 2022 0.8600 0.8802 0.8220 0.8220 237,315 -0.03(-3.54%)
Feb 09, 2022 0.8157 0.8690 0.8112 0.8522 170,328 +0.02(+2.92%)
Feb 08, 2022 0.7851 0.8430 0.7851 0.8280 81,441 +0.01(+1.01%)
Feb 07, 2022 0.7900 0.8226 0.7850 0.8197 72,587 +0.03(+3.20%)
Feb 04, 2022 0.8200 0.8200 0.7907 0.7943 191,870 -0.02(-1.94%)
Feb 03, 2022 0.8047 0.8290 0.8100 123,874 -0.00(-0.25%)
Feb 02, 2022 0.7801 0.8531 0.7801 0.8120 193,239 -0.04(-4.47%)
Feb 01, 2022 0.8150 0.8500 0.8150 0.8500 136,416 +0.04(+4.29%)
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%)
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.