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

Ascot Resources Ltd (OP: AOTVF )

0.5722 -0.0097 (-1.67%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Apr 30, 2019 0.5613 0.5613 0.5486 0.5486 2,614 +0.00(+0.29%)
Apr 29, 2019 0.5479 0.5532 0.5470 0.5470 2,517 -0.00(-0.89%)
Apr 26, 2019 0.5550 0.5550 0.5350 0.5519 22,500 +0.00(+0.53%)
Apr 25, 2019 0.5609 0.5609 0.5490 0.5490 13,787 -0.03(-4.41%)
Apr 24, 2019 0.5600 0.5743 0.5541 0.5743 7,100 +0.00(+0.61%)
Apr 23, 2019 0.5700 0.5708 0.5497 0.5708 2,552 -0.00(-0.38%)
Apr 22, 2019 0.5730 0.5730 0.5730 67 +0.00(+0.00%)
Apr 18, 2019 0.5719 0.5730 0.5719 0.5730 1,400 +0.00(+0.00%)
Apr 17, 2019 0.5773 0.5876 0.5730 0.5730 7,749 +0.02(+3.43%)
Apr 16, 2019 0.5540 0.5540 0.5540 0.5540 2,000 -0.02(-3.65%)
Apr 15, 2019 0.5522 0.5809 0.5450 0.5750 23,614 +0.01(+2.68%)
Apr 12, 2019 0.5600 0.5729 0.5500 0.5600 41,600 +0.00(+0.18%)
Apr 11, 2019 0.5700 0.5700 0.5590 0.5590 5,408 -0.01(-1.93%)
Apr 10, 2019 0.5895 0.5895 0.5700 0.5700 39,827 -0.01(-0.90%)
Apr 09, 2019 0.6005 0.6028 0.5752 0.5752 19,926 -0.02(-3.33%)
Apr 08, 2019 0.5890 0.6129 0.5890 0.5950 29,631 -0.02(-3.39%)
Apr 05, 2019 0.6042 0.6296 0.5900 0.6159 37,700 -0.02(-2.44%)
Apr 04, 2019 0.6313 0.6313 0.6313 0.6313 2,700 -0.01(-1.36%)
Apr 03, 2019 0.6441 0.6553 0.6400 0.6400 5,500 -0.01(-1.54%)
Apr 02, 2019 0.6723 0.6723 0.6500 0.6500 9,700 -0.01(-2.18%)
Apr 01, 2019 0.6697 0.6697 0.6600 0.6645 7,433 -0.00(-0.60%)
Mar 29, 2019 0.6700 0.6756 0.6648 0.6685 21,100 +0.01(+1.06%)
Mar 28, 2019 0.6600 0.6662 0.6567 0.6615 11,876 -0.01(-1.27%)
Mar 27, 2019 0.6664 0.6700 0.6664 0.6700 19,337 -0.00(-0.56%)
Mar 26, 2019 0.6700 0.6738 0.6700 0.6738 4,000 +0.00(+0.00%)
Mar 25, 2019 0.6680 0.6738 0.6680 0.6738 47,191 -0.00(-0.44%)
Mar 22, 2019 0.6689 0.6839 0.6689 0.6768 11,300 -0.01(-1.20%)
Mar 21, 2019 0.7089 0.7089 0.6785 0.6850 90,498 +0.01(+0.96%)
Mar 20, 2019 0.7300 0.7300 0.6785 0.6785 42,381 -0.04(-5.76%)
Mar 19, 2019 0.7100 0.7268 0.7081 0.7200 33,377 +0.06(+9.52%)
Mar 18, 2019 0.6560 0.6715 0.6407 0.6574 28,958 +0.00(+0.41%)
Mar 15, 2019 0.6702 0.6779 0.6495 0.6547 26,900 -0.02(-2.25%)
Mar 14, 2019 0.6700 0.6700 0.6698 0.6698 2,000 -0.01(-1.54%)
Mar 13, 2019 0.6800 0.6803 0.6800 0.6803 1,600 -0.00(-0.47%)
Mar 12, 2019 0.6748 0.6835 0.6748 0.6835 34,390 -0.00(-0.06%)
Mar 11, 2019 0.7124 0.7124 0.6737 0.6839 9,134 -0.01(-1.61%)
Mar 08, 2019 0.7100 0.7107 0.6900 0.6951 3,500 -0.01(-1.91%)
Mar 04, 2019 0.7086 0.7086 0.7086 0 -0.01(-1.72%)
Mar 01, 2019 0.7210 0.7210 0.7210 0.7210 2,700 -0.01(-1.23%)
Feb 28, 2019 0.7300 0.7300 0.7300 0.7300 200 +0.00(+0.00%)
Feb 27, 2019 0.7115 0.7300 0.7101 0.7300 5,180 +0.01(+0.95%)
Feb 26, 2019 0.7300 0.7300 0.7231 0.7231 2,770 -0.01(-1.09%)
Feb 25, 2019 0.7200 0.7400 0.7200 0.7311 14,570 -0.01(-1.87%)
Feb 22, 2019 0.7231 0.7450 0.7231 0.7450 5,500 +0.01(+0.68%)
Feb 21, 2019 0.7536 0.7536 0.7400 0.7400 11,419 -0.02(-2.63%)
Feb 20, 2019 0.7468 0.7600 0.7468 0.7600 370 +0.02(+2.01%)
Feb 19, 2019 0.7450 0.7450 0.7450 0.7450 2,000 +0.02(+2.76%)
Feb 15, 2019 0.7250 0.7250 0.7250 0.7250 1,100 +0.00(+0.14%)
Feb 14, 2019 0.7250 0.7346 0.7200 0.7240 18,022 +0.00(+0.42%)
Feb 13, 2019 0.7379 0.7379 0.7210 0.7210 2,600 -0.03(-3.82%)
Feb 12, 2019 0.7670 0.7670 0.7496 0.7496 230 -0.01(-0.74%)
Feb 11, 2019 0.7550 0.7552 0.7550 0.7552 37,424 +0.03(+3.59%)
Feb 07, 2019 0.7290 0.7290 0.7290 0 -0.03(-4.14%)
Feb 06, 2019 0.7611 0.7611 0.7603 0.7605 7,505 -0.06(-7.26%)
Feb 04, 2019 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
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.