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 31, 2018 0.7638 0.7638 0.7638 0.7638 500 +0.01(+1.34%)
Jul 27, 2018 0.7537 0.7537 0.7537 0 -0.03(-3.95%)
Jul 25, 2018 0.7847 0.7847 0.7847 0 -0.01(-1.33%)
Jul 24, 2018 0.7875 0.7953 0.7856 0.7953 2,200 -0.05(-6.33%)
Jul 23, 2018 0.8490 0.8490 0.8490 0.8490 19,000 +0.00(+0.12%)
Jul 20, 2018 0.8636 0.8636 0.8400 0.8480 2,200 -0.04(-4.72%)
Jul 19, 2018 0.8900 0.8900 0.8900 0.8900 1,000 +0.02(+2.28%)
Jul 18, 2018 0.8580 0.8702 0.8480 0.8702 3,300 -0.03(-2.88%)
Jul 10, 2018 0.8960 0.8960 0.8960 0 +0.01(+0.80%)
Jul 09, 2018 0.8952 0.8971 0.8670 0.8889 30,750 -0.02(-1.77%)
Jul 06, 2018 0.8935 0.9049 0.8935 0.9049 10,200 +0.02(+2.25%)
Jul 05, 2018 0.8850 0.8850 0.8850 0.8850 800 -0.01(-0.91%)
Jul 03, 2018 0.8931 0.8931 0.8931 0 -0.03(-2.92%)
Jul 02, 2018 0.9200 0.9200 0.9200 0.9200 1,000 +0.01(+0.55%)
Jun 29, 2018 0.9175 0.9175 0.9149 0.9149 1,200 +0.01(+1.57%)
Jun 27, 2018 0.9008 0.9008 0.9008 0 -0.01(-0.66%)
Jun 26, 2018 0.8900 0.9068 0.8900 0.9068 2,200 +0.03(+3.05%)
Jun 25, 2018 0.8914 0.9065 0.8800 0.8800 2,500 -0.02(-2.22%)
Jun 22, 2018 0.9040 0.9074 0.9000 0.9000 700 -0.01(-0.68%)
Jun 21, 2018 0.9062 0.9062 0.9062 0.9062 300 -0.00(-0.25%)
Jun 20, 2018 0.8900 0.9085 0.8900 0.9085 1,800 -0.04(-4.37%)
Jun 19, 2018 0.9500 0.9500 0.9500 0.9500 5,000 -0.01(-1.04%)
Jun 14, 2018 0.9600 0.9600 0.9600 0 +0.02(+1.73%)
Jun 13, 2018 0.9439 0.9439 0.9437 0.9437 5,000 +0.01(+1.58%)
Jun 12, 2018 0.9290 0.9290 0.9290 0.9290 1,000 +0.01(+1.31%)
Jun 11, 2018 0.9212 0.9212 0.9144 0.9170 1,500 -0.01(-1.40%)
Jun 06, 2018 0.9300 0.9300 0.9300 0 -0.02(-1.69%)
Jun 05, 2018 0.9510 0.9510 0.9460 0.9460 1,100 -0.03(-3.09%)
Jun 04, 2018 0.9460 0.9762 0.9460 0.9762 2,435 -0.02(-2.38%)
May 30, 2018 1.000 1.000 1.000 0 +0.04(+3.63%)
May 29, 2018 0.9800 0.9800 0.9247 0.9650 13,675 -0.05(-5.31%)
May 24, 2018 1.019 1.019 1.019 0 +0.01(+0.90%)
May 23, 2018 1.033 1.033 1.010 1.010 5,200 -0.09(-7.83%)
May 22, 2018 1.073 1.096 1.073 1.096 2,185 +0.01(+1.34%)
May 16, 2018 1.081 1.081 1.081 0 -0.12(-9.89%)
May 15, 2018 1.200 1.200 1.200 1.200 5,080 -0.03(-2.05%)
May 14, 2018 1.227 1.227 1.217 1.225 11,000 +0.02(+1.41%)
May 11, 2018 1.163 1.208 1.163 1.208 2,000 +0.09(+7.87%)
May 10, 2018 1.050 1.140 1.050 1.120 4,750 +0.17(+17.89%)
May 09, 2018 0.9500 0.9500 0.9000 0.9500 5,200 +0.01(+1.06%)
May 08, 2018 0.9436 0.9436 0.9400 0.9400 600 -0.04(-4.08%)
May 07, 2018 0.8759 0.9800 0.8759 0.9800 5,927 +0.10(+10.99%)
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.