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

Ascot Resources Ltd (OP: AOTVF )

0.5565 -0.0001 (-0.02%)
Streaming Delayed Price Updated: 3:54 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 (%)
Apr 28, 2023 0.4792 0.4792 0.4568 0.4575 127,017 -0.01(-1.19%)
Apr 27, 2023 0.4562 0.4783 0.4562 0.4630 23,048 -0.01(-1.49%)
Apr 26, 2023 0.4900 0.4900 0.4621 0.4700 93,850 -0.00(-0.66%)
Apr 25, 2023 0.4535 0.4804 0.4500 0.4731 150,504 +0.01(+2.85%)
Apr 24, 2023 0.4600 0.4700 0.4550 0.4600 118,669 +0.01(+1.77%)
Apr 21, 2023 0.4674 0.4680 0.4500 0.4520 321,549 -0.01(-1.74%)
Apr 20, 2023 0.4756 0.4756 0.4600 0.4600 222,617 -0.01(-1.81%)
Apr 19, 2023 0.4832 0.4887 0.4600 0.4685 316,145 -0.03(-5.41%)
Apr 18, 2023 0.5000 0.5036 0.4864 0.4953 199,454 +0.00(+0.36%)
Apr 17, 2023 0.5128 0.5390 0.4800 0.4935 413,580 -0.02(-3.24%)
Apr 14, 2023 0.5227 0.5300 0.5100 0.5100 206,158 -0.02(-2.99%)
Apr 13, 2023 0.5120 0.5500 0.5120 0.5257 408,943 +0.01(+2.28%)
Apr 12, 2023 0.5121 0.5300 0.5100 0.5140 483,708 +0.00(+0.31%)
Apr 11, 2023 0.5086 0.5134 0.4999 0.5124 187,880 +0.02(+4.57%)
Apr 10, 2023 0.5400 0.5400 0.4900 0.4900 80,514 +0.00(+0.00%)
Apr 06, 2023 0.4962 0.5001 0.4860 0.4900 248,981 -0.01(-1.01%)
Apr 05, 2023 0.5100 0.5139 0.4950 0.4950 175,278 -0.01(-1.00%)
Apr 04, 2023 0.5200 0.5200 0.4897 0.5000 441,385 -0.01(-2.23%)
Apr 03, 2023 0.4921 0.5140 0.4845 0.5114 208,831 -0.00(-0.20%)
Mar 31, 2023 0.5176 0.5272 0.5100 0.5124 80,158 -0.01(-1.00%)
Mar 30, 2023 0.5081 0.5183 0.5016 0.5176 181,130 +0.01(+1.09%)
Mar 29, 2023 0.5132 0.5163 0.5039 0.5120 141,040 +0.00(+0.89%)
Mar 28, 2023 0.4800 0.5080 0.4800 0.5075 186,310 +0.01(+1.24%)
Mar 27, 2023 0.4852 0.5013 0.4700 0.5013 254,263 +0.02(+3.60%)
Mar 24, 2023 0.4900 0.4900 0.4759 0.4839 41,876 +0.00(+0.81%)
Mar 23, 2023 0.5018 0.5027 0.4779 0.4800 124,890 -0.01(-1.03%)
Mar 22, 2023 0.4890 0.4963 0.4802 0.4850 108,643 +0.01(+1.04%)
Mar 21, 2023 0.4800 0.4950 0.4800 0.4800 107,452 -0.02(-4.34%)
Mar 20, 2023 0.4854 0.5127 0.4800 0.5018 212,329 +0.02(+4.54%)
Mar 17, 2023 0.4668 0.4889 0.4620 0.4800 370,919 +0.02(+5.45%)
Mar 16, 2023 0.4733 0.4752 0.4550 0.4552 212,337 -0.01(-1.15%)
Mar 15, 2023 0.4676 0.4700 0.4600 0.4605 97,981 -0.01(-1.46%)
Mar 14, 2023 0.4800 0.4937 0.4500 0.4673 410,083 -0.01(-1.97%)
Mar 13, 2023 0.4830 0.4830 0.4590 0.4767 238,809 -0.01(-1.14%)
Mar 10, 2023 0.4670 0.4822 0.4590 0.4822 128,814 +0.02(+5.05%)
Mar 09, 2023 0.4902 0.4902 0.4502 0.4590 73,200 -0.02(-4.37%)
Mar 08, 2023 0.4600 0.4800 0.4600 0.4800 39,856 +0.01(+2.04%)
Mar 07, 2023 0.4750 0.4750 0.4430 0.4704 339,820 -0.01(-2.14%)
Mar 06, 2023 0.5000 0.5000 0.4768 0.4807 67,681 -0.01(-1.07%)
Mar 03, 2023 0.4781 0.4861 0.4700 0.4859 65,881 +0.02(+3.89%)
Mar 02, 2023 0.5000 0.5000 0.4677 0.4677 60,722 -0.02(-3.49%)
Mar 01, 2023 0.4800 0.4855 0.4698 0.4846 70,765 +0.01(+2.02%)
Feb 28, 2023 0.4693 0.4769 0.4545 0.4750 133,264 +0.02(+4.88%)
Feb 27, 2023 0.4400 0.4795 0.4400 0.4529 188,272 +0.01(+2.84%)
Feb 24, 2023 0.4401 0.4499 0.4399 0.4404 114,948 -0.01(-1.30%)
Feb 23, 2023 0.4500 0.4560 0.4370 0.4462 121,337 +0.00(+0.95%)
Feb 22, 2023 0.4500 0.4547 0.4200 0.4420 155,196 -0.01(-2.75%)
Feb 21, 2023 0.4804 0.4875 0.4400 0.4545 286,022 -0.04(-7.23%)
Feb 17, 2023 0.4900 0.5050 0.4750 0.4899 231,376 -0.01(-1.43%)
Feb 16, 2023 0.5060 0.5060 0.4800 0.4970 146,043 +0.02(+3.54%)
Feb 15, 2023 0.4762 0.4800 0.4616 0.4800 66,518 -0.01(-1.64%)
Feb 14, 2023 0.4730 0.4942 0.4670 0.4880 90,315 +0.02(+3.17%)
Feb 13, 2023 0.4835 0.4835 0.4700 0.4730 73,785 -0.01(-1.46%)
Feb 10, 2023 0.4930 0.4982 0.4600 0.4800 183,422 -0.01(-1.66%)
Feb 09, 2023 0.5139 0.5229 0.4850 0.4881 171,889 -0.02(-4.29%)
Feb 08, 2023 0.5300 0.5384 0.5100 0.5100 94,343 -0.02(-4.40%)
Feb 07, 2023 0.5145 0.5335 0.5046 0.5335 68,150 +0.01(+2.26%)
Feb 06, 2023 0.5381 0.5381 0.4960 0.5217 529,861 -0.01(-1.53%)
Feb 03, 2023 0.5400 0.5530 0.5298 0.5298 130,918 -0.02(-3.67%)
Feb 02, 2023 0.5512 0.5518 0.5387 0.5500 100,812 -0.00(-0.33%)
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.