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 (%)
May 31, 2007 1.510 1.510 1.510 1.510 4,138 +0.05(+3.78%)
May 30, 2007 1.455 1.455 1.455 1.455 5,000 -0.03(-2.13%)
May 29, 2007 1.487 1.487 1.487 1.487 0 +0.00(+0.00%)
May 25, 2007 1.487 1.487 1.487 1.487 0 +0.00(+0.00%)
May 24, 2007 1.487 1.487 1.487 1.487 0 +0.00(+0.00%)
May 23, 2007 1.487 1.487 1.487 1.487 8,200 -0.04(-2.65%)
May 22, 2007 1.670 1.540 1.527 1.527 3,800 -0.14(-8.55%)
May 21, 2007 1.670 1.670 1.670 1.670 0 +0.00(+0.00%)
May 18, 2007 1.670 1.670 1.670 1.670 0 +0.00(+0.00%)
May 17, 2007 1.670 1.670 1.630 1.670 15,000 -0.02(-0.98%)
May 16, 2007 1.687 1.687 1.620 1.687 40,000 -0.02(-1.39%)
May 15, 2007 1.710 1.712 1.530 1.710 89,000 +0.21(+14.20%)
May 14, 2007 1.498 1.498 1.498 1.498 4,900 +0.06(+3.99%)
May 11, 2007 1.440 1.440 1.440 1.440 1,000 -0.11(-6.98%)
May 10, 2007 1.548 1.548 1.548 1.548 0 +0.00(+0.00%)
May 09, 2007 1.548 1.548 1.412 1.548 4,000 +0.26(+20.00%)
May 08, 2007 1.290 1.290 1.290 1.290 0 +0.00(+0.00%)
May 07, 2007 1.290 1.290 1.290 1.290 10,000 +0.04(+2.79%)
May 04, 2007 1.255 1.255 1.209 1.255 2,600 +0.07(+6.01%)
May 03, 2007 1.184 1.184 1.184 1.184 3,000 -0.02(-2.04%)
May 02, 2007 1.209 1.209 1.209 1.209 2,000 -0.04(-2.92%)
May 01, 2007 1.245 1.245 1.245 1.245 0 +0.00(+0.00%)
Apr 30, 2007 1.245 1.387 1.200 1.245 16,000 +0.04(+3.74%)
Apr 27, 2007 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Apr 26, 2007 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Apr 25, 2007 1.229 1.200 1.200 1.200 20,000 -0.03(-2.33%)
Apr 24, 2007 1.229 1.229 1.183 1.229 52,300 -0.10(-7.37%)
Apr 23, 2007 1.326 1.399 1.281 1.326 27,200 -0.09(-6.22%)
Apr 20, 2007 1.414 1.504 1.329 1.414 97,500 +0.18(+14.98%)
Apr 19, 2007 1.196 1.230 1.165 1.230 75,000 +0.03(+2.89%)
Apr 18, 2007 1.196 1.196 1.196 1.196 1,000 +0.02(+1.79%)
Apr 17, 2007 1.175 1.175 1.175 1.175 0 +0.00(+0.00%)
Apr 16, 2007 1.175 1.175 1.175 1.175 5,000 +0.21(+21.26%)
Apr 13, 2007 0.9686 0.9686 0.9686 0.9686 0 +0.00(+0.00%)
Apr 12, 2007 0.9686 0.9686 0.9686 0.9686 0 +0.00(+0.00%)
Apr 11, 2007 0.9686 0.9686 0.9665 0.9686 5,000 -0.01(-1.16%)
Apr 10, 2007 0.9800 0.9800 0.9707 0.9800 6,000 +0.00(+0.00%)
Apr 09, 2007 0.9800 1.044 0.8751 0.9800 21,200 +0.19(+23.43%)
Apr 05, 2007 0.7940 0.8202 0.7940 0.7940 26,500 +0.03(+4.16%)
Apr 04, 2007 0.7623 0.9050 0.7573 0.7623 17,000 +0.01(+0.99%)
Apr 03, 2007 0.7548 0.7548 0.7280 0.7548 30,000 -0.01(-1.50%)
Apr 02, 2007 0.7663 0.7663 0.7300 0.7663 20,000 +0.06(+8.42%)
Mar 30, 2007 0.7068 0.7068 0.6000 0.7068 109,500 +0.14(+24.74%)
Mar 29, 2007 0.5666 0.5700 0.5666 0.5666 6,000 +0.00(+0.12%)
Mar 28, 2007 0.5659 0.5659 0.5659 0.5659 3,500 +0.15(+34.74%)
Mar 27, 2007 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Mar 26, 2007 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Mar 23, 2007 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Mar 22, 2007 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Mar 21, 2007 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Mar 20, 2007 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Mar 19, 2007 0.4200 0.4200 0.4200 0.4200 800 -0.01(-1.34%)
Mar 16, 2007 0.4257 0.4257 0.4257 0.4257 0 +0.00(+0.00%)
Mar 15, 2007 0.4257 0.4257 0.4257 0.4257 0 +0.00(+0.00%)
Mar 14, 2007 0.4257 0.4257 0.4257 0.4257 11,000 +0.04(+10.57%)
Mar 13, 2007 0.3850 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Mar 12, 2007 0.3850 0.3850 0.3850 0.3850 5,000 -0.03(-7.14%)
Mar 09, 2007 0.4146 0.4146 0.3951 0.4146 11,000 +0.04(+9.74%)
Mar 08, 2007 0.3778 0.3778 0.3778 0.3778 0 +0.00(+0.00%)
Mar 07, 2007 0.3778 0.3778 0.3778 0.3778 0 +0.00(+0.00%)
Mar 06, 2007 0.3778 0.3778 0.3778 0.3778 0 +0.00(+0.00%)
Mar 05, 2007 0.3778 0.3778 0.3778 0.3778 0 +0.00(+0.00%)
Mar 02, 2007 0.4400 0.3948 0.3778 0.3778 10,000 -0.06(-14.14%)
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.