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 (%)
Jul 29, 2016 1.388 1.388 1.388 0 +0.08(+5.94%)
Jul 28, 2016 1.310 1.310 1.310 1.310 600 -0.04(-3.12%)
Jul 27, 2016 1.307 1.354 1.300 1.352 10,800 -0.04(-2.62%)
Jul 26, 2016 1.413 1.413 1.351 1.389 8,070 -0.02(-1.53%)
Jul 25, 2016 1.432 1.432 1.388 1.410 7,100 -0.01(-0.98%)
Jul 22, 2016 1.325 1.424 1.301 1.424 24,488 +0.10(+7.54%)
Jul 21, 2016 1.272 1.324 1.272 1.324 12,000 +0.04(+3.10%)
Jul 20, 2016 1.318 1.318 1.284 1.284 3,000 -0.10(-7.16%)
Jul 19, 2016 1.349 1.407 1.349 1.383 10,900 -0.06(-4.00%)
Jul 18, 2016 1.429 1.452 1.429 1.441 19,990 -0.02(-1.64%)
Jul 15, 2016 1.452 1.478 1.452 1.465 21,408 -0.06(-3.78%)
Jul 14, 2016 1.217 1.534 1.217 1.523 46,810 +0.48(+45.85%)
Jul 13, 2016 1.122 1.122 1.044 1.044 1,000 -0.08(-7.14%)
Jul 12, 2016 1.086 1.124 1.086 1.124 14,800 +0.02(+2.18%)
Jul 11, 2016 0.9988 1.101 0.9972 1.100 24,600 +0.14(+14.54%)
Jul 08, 2016 0.9023 0.9626 0.9023 0.9606 10,200 -0.01(-0.82%)
Jul 05, 2016 0.9594 0.9690 0.9586 0.9685 6,250 +0.07(+7.71%)
Jun 29, 2016 0.8992 0.8992 0.8992 0 +0.02(+2.06%)
Jun 27, 2016 0.8811 0.8811 0.8811 0 -0.00(-0.01%)
Jun 24, 2016 0.8690 0.8867 0.8660 0.8812 31,100 +0.07(+8.08%)
Jun 23, 2016 0.8153 0.8153 0.8153 0.8153 700 -0.03(-3.29%)
Jun 22, 2016 0.8430 0.8430 0.8430 0.8430 400 +0.03(+3.49%)
Jun 21, 2016 0.8325 0.8329 0.8146 0.8146 7,910 -0.03(-3.02%)
Jun 20, 2016 0.8630 0.8862 0.8400 0.8400 12,300 +0.00(+0.53%)
Jun 17, 2016 0.8406 0.8526 0.8356 0.8356 6,260 -0.00(-0.29%)
Jun 16, 2016 0.8621 0.8626 0.8224 0.8380 4,300 -0.02(-2.11%)
Jun 15, 2016 0.8800 0.8800 0.8561 0.8561 21,860 -0.01(-1.27%)
Jun 14, 2016 0.8779 0.8985 0.8538 0.8671 10,000 -0.06(-6.34%)
Jun 13, 2016 0.9267 0.9352 0.9024 0.9258 22,150 -0.02(-2.14%)
Jun 10, 2016 0.9460 0.9460 0.9460 0.9460 1,000 +0.02(+1.73%)
Jun 09, 2016 0.9299 0.9299 0.9299 0.9299 1,000 -0.03(-3.54%)
Jun 08, 2016 0.9640 0.9640 0.9640 0.9640 260 +0.05(+5.19%)
Jun 06, 2016 0.9164 0.9164 0.9164 0 +0.02(+2.48%)
Jun 03, 2016 0.8755 0.8984 0.8753 0.8942 10,900 +0.04(+5.29%)
May 27, 2016 0.8493 0.8493 0.8493 0 +0.08(+10.30%)
May 24, 2016 0.7700 0.7700 0.7700 0 -0.06(-6.93%)
May 19, 2016 0.8273 0.8273 0.8273 0 -0.05(-5.55%)
May 13, 2016 0.8759 0.8759 0.8759 0 +0.10(+12.19%)
May 05, 2016 0.7807 0.7807 0.7807 0 -0.10(-10.85%)
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.