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 (%)
Jun 30, 2022 0.4100 0.4200 0.3900 0.3900 188,024 -0.00(-0.76%)
Jun 29, 2022 0.4167 0.4167 0.3923 0.3930 142,937 -0.01(-1.77%)
Jun 28, 2022 0.3644 0.4272 0.3644 0.4001 365,045 +0.04(+11.98%)
Jun 27, 2022 0.3392 0.3573 0.3252 0.3573 216,120 +0.02(+6.02%)
Jun 24, 2022 0.3322 0.3592 0.3157 0.3370 480,336 -0.01(-1.98%)
Jun 23, 2022 0.4200 0.4209 0.3193 0.3438 782,463 -0.10(-22.06%)
Jun 22, 2022 0.4400 0.4603 0.4400 0.4411 47,469 -0.01(-3.27%)
Jun 21, 2022 0.4800 0.4813 0.4557 0.4560 263,075 -0.01(-1.53%)
Jun 17, 2022 0.4470 0.4800 0.4365 0.4631 174,721 -0.02(-3.52%)
Jun 16, 2022 0.4880 0.4880 0.4363 0.4800 203,170 +0.00(+0.00%)
Jun 15, 2022 0.4900 0.4950 0.4773 0.4800 200,702 -0.01(-2.44%)
Jun 14, 2022 0.5340 0.5340 0.4800 0.4920 195,013 -0.02(-3.55%)
Jun 13, 2022 0.5400 0.5700 0.4977 0.5101 194,115 -0.05(-8.22%)
Jun 10, 2022 0.5101 0.5558 0.5042 0.5558 126,261 +0.02(+3.89%)
Jun 09, 2022 0.5456 0.5550 0.5249 0.5350 193,307 -0.01(-0.96%)
Jun 08, 2022 0.5558 0.5558 0.5401 0.5402 83,459 -0.01(-1.28%)
Jun 07, 2022 0.5718 0.5718 0.5400 0.5472 74,610 -0.03(-5.66%)
Jun 06, 2022 0.6002 0.6200 0.5683 0.5800 164,112 -0.03(-5.23%)
Jun 03, 2022 0.6167 0.6490 0.6000 0.6120 150,456 -0.00(-0.54%)
Jun 02, 2022 0.5636 0.6153 0.5636 0.6153 416,306 +0.06(+9.87%)
Jun 01, 2022 0.5839 0.5980 0.5500 0.5600 193,733 -0.03(-5.85%)
May 31, 2022 0.5796 0.5968 0.5650 0.5948 114,587 +0.03(+5.31%)
May 27, 2022 0.6160 0.6160 0.5549 0.5648 64,405 -0.02(-4.01%)
May 26, 2022 0.5880 0.6041 0.5621 0.5884 50,697 +0.01(+2.53%)
May 25, 2022 0.5767 0.5870 0.5523 0.5739 91,062 -0.00(-0.64%)
May 24, 2022 0.5533 0.5808 0.5439 0.5776 234,048 +0.03(+6.02%)
May 23, 2022 0.5020 0.5840 0.5020 0.5448 167,940 -0.02(-3.92%)
May 20, 2022 0.5834 0.6000 0.5611 0.5670 97,687 -0.01(-1.00%)
May 19, 2022 0.5226 0.5943 0.5226 0.5727 137,248 +0.05(+10.13%)
May 18, 2022 0.5260 0.5517 0.5119 0.5200 114,558 -0.02(-4.06%)
May 17, 2022 0.5674 0.5674 0.5325 0.5420 64,757 -0.01(-1.45%)
May 16, 2022 0.5531 0.5588 0.5307 0.5500 210,207 -0.00(-0.47%)
May 13, 2022 0.5003 0.5535 0.4758 0.5526 273,693 +0.07(+13.84%)
May 12, 2022 0.5200 0.5251 0.4800 0.4854 331,751 -0.04(-8.42%)
May 11, 2022 0.5000 0.5561 0.5000 0.5300 323,641 +0.01(+1.88%)
May 10, 2022 0.5590 0.5935 0.5100 0.5202 419,209 -0.03(-5.91%)
May 09, 2022 0.6300 0.6400 0.5434 0.5529 568,247 -0.08(-12.94%)
May 06, 2022 0.6060 0.6525 0.6050 0.6351 111,650 -0.01(-2.29%)
May 05, 2022 0.6830 0.6861 0.6219 0.6500 184,161 -0.03(-4.76%)
May 04, 2022 0.6487 0.6825 0.6375 0.6825 211,326 +0.03(+4.26%)
May 03, 2022 0.6160 0.6600 0.6160 0.6546 283,662 +0.01(+1.11%)
May 02, 2022 0.6600 0.6867 0.6362 0.6474 287,820 -0.04(-5.36%)
Apr 29, 2022 0.6955 0.7140 0.6689 0.6841 238,073 -0.02(-3.44%)
Apr 28, 2022 0.6851 0.7085 0.6623 0.7085 211,943 +0.04(+6.38%)
Apr 27, 2022 0.6790 0.6800 0.6602 0.6660 264,229 -0.01(-2.04%)
Apr 26, 2022 0.7000 0.7217 0.6700 0.6799 339,036 -0.04(-5.57%)
Apr 25, 2022 0.7300 0.7820 0.7000 0.7200 589,010 -0.03(-4.59%)
Apr 22, 2022 0.7751 0.7800 0.7400 0.7546 297,593 -0.05(-5.67%)
Apr 21, 2022 0.7855 0.8010 0.7700 0.8000 622,605 +0.00(+0.00%)
Apr 20, 2022 0.8348 0.8348 0.7804 0.8000 162,027 -0.01(-0.62%)
Apr 19, 2022 0.8370 0.8370 0.7760 0.8050 158,555 -0.00(-0.53%)
Apr 18, 2022 0.8100 0.8346 0.7735 0.8093 350,798 -0.01(-0.81%)
Apr 14, 2022 0.8400 0.8500 0.8159 0.8159 190,624 -0.02(-2.73%)
Apr 13, 2022 0.7750 0.8388 0.7750 0.8388 482,474 +0.07(+9.30%)
Apr 12, 2022 0.7700 0.7800 0.7405 0.7674 420,543 +0.03(+3.40%)
Apr 11, 2022 0.7110 0.7612 0.7110 0.7422 204,852 -0.01(-1.86%)
Apr 08, 2022 0.7285 0.7707 0.7285 0.7563 300,895 +0.02(+2.24%)
Apr 07, 2022 0.7500 0.7634 0.7379 0.7397 135,626 -0.02(-2.58%)
Apr 06, 2022 0.7400 0.7663 0.7190 0.7593 670,957 +0.02(+2.61%)
Apr 05, 2022 0.7389 0.7698 0.7122 0.7400 1,410,959 -0.08(-9.32%)
Apr 04, 2022 0.9100 0.9190 0.7359 0.8161 1,301,897 -0.07(-8.30%)
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.