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 (%)
Jul 31, 2019 0.4926 0.5059 0.4926 0.5059 4,050 -0.00(-0.02%)
Jul 30, 2019 0.4991 0.5139 0.4915 0.5060 9,899 +0.01(+2.85%)
Jul 29, 2019 0.4833 0.5130 0.4826 0.4920 17,353 -0.02(-3.74%)
Jul 26, 2019 0.5121 0.5198 0.5025 0.5111 11,900 +0.01(+2.22%)
Jul 25, 2019 0.4908 0.5000 0.4908 0.5000 9,100 +0.01(+3.03%)
Jul 24, 2019 0.4695 0.4860 0.4695 0.4853 59,833 +0.02(+3.26%)
Jul 23, 2019 0.4768 0.4843 0.4650 0.4700 97,751 -0.02(-4.06%)
Jul 22, 2019 0.5200 0.5200 0.4775 0.4899 166,249 -0.02(-3.94%)
Jul 19, 2019 0.5178 0.5178 0.5000 0.5100 116,800 -0.01(-1.20%)
Jul 18, 2019 0.5150 0.5162 0.5025 0.5162 37,445 -0.00(-0.08%)
Jul 17, 2019 0.5225 0.5270 0.5124 0.5166 59,150 +0.01(+1.29%)
Jul 16, 2019 0.5100 0.5160 0.5100 0.5100 10,760 -0.01(-1.05%)
Jul 15, 2019 0.5047 0.5177 0.5047 0.5154 20,345 -0.00(-0.06%)
Jul 12, 2019 0.5100 0.5157 0.5025 0.5157 6,100 +0.02(+4.56%)
Jul 11, 2019 0.5108 0.5250 0.4932 0.4932 18,952 -0.03(-5.34%)
Jul 10, 2019 0.5190 0.5300 0.5170 0.5210 41,087 +0.00(+0.00%)
Jul 09, 2019 0.5236 0.5307 0.5210 0.5210 24,283 +0.00(+0.40%)
Jul 08, 2019 0.5189 0.5189 0.5189 0.5189 2,000 -0.01(-2.28%)
Jul 05, 2019 0.5380 0.5380 0.5225 0.5310 8,000 +0.00(+0.17%)
Jul 03, 2019 0.5306 0.5389 0.5301 0.5301 3,000 +0.00(+0.02%)
Jul 02, 2019 0.5200 0.5300 0.5070 0.5300 13,865 +0.01(+1.92%)
Jul 01, 2019 0.5400 0.5900 0.5200 0.5200 4,047 -0.01(-1.68%)
Jun 28, 2019 0.5340 0.5350 0.5289 0.5289 13,000 -0.01(-2.67%)
Jun 27, 2019 0.5434 0.5434 0.5434 47 +0.00(+0.00%)
Jun 26, 2019 0.5437 0.5437 0.5434 0.5434 3,000 -0.01(-1.20%)
Jun 25, 2019 0.5700 0.5700 0.5289 0.5500 104,680 -0.02(-3.98%)
Jun 24, 2019 0.5564 0.5989 0.5551 0.5728 13,735 +0.03(+5.10%)
Jun 21, 2019 0.5430 0.5550 0.5430 0.5450 14,400 -0.01(-1.98%)
Jun 20, 2019 0.5380 0.5644 0.5380 0.5560 73,546 +0.01(+2.02%)
Jun 19, 2019 0.5288 0.5450 0.5288 0.5450 14,513 +0.02(+2.83%)
Jun 18, 2019 0.5280 0.5400 0.5280 0.5300 67,373 -0.00(-0.49%)
Jun 17, 2019 0.5300 0.5326 0.5212 0.5326 27,500 -0.02(-2.93%)
Jun 14, 2019 0.5422 0.5487 0.5350 0.5487 46,900 +0.01(+1.97%)
Jun 13, 2019 0.5381 0.5381 0.5381 0.5381 2,700 -0.01(-1.03%)
Jun 12, 2019 0.5450 0.5463 0.5437 0.5437 23,800 +0.00(+0.69%)
Jun 11, 2019 0.5400 0.5400 0.5400 0.5400 877 +0.01(+1.39%)
Jun 10, 2019 0.5450 0.5450 0.5326 0.5326 487 -0.03(-4.81%)
Jun 07, 2019 0.5400 0.5602 0.5400 0.5595 24,400 +0.03(+4.97%)
Jun 06, 2019 0.5300 0.5450 0.5286 0.5330 30,121 +0.01(+2.62%)
Jun 05, 2019 0.5199 0.5350 0.5130 0.5194 53,687 +0.01(+1.25%)
Jun 04, 2019 0.5190 0.5262 0.5130 0.5130 10,450 -0.02(-3.21%)
Jun 03, 2019 0.5162 0.5343 0.5024 0.5300 165,912 +0.03(+5.85%)
May 31, 2019 0.5000 0.5067 0.4934 0.5007 10,300 -0.01(-1.82%)
May 30, 2019 0.5200 0.5233 0.5050 0.5100 36,356 -0.01(-1.92%)
May 29, 2019 0.5369 0.5369 0.5200 0.5200 23,800 -0.00(-0.74%)
May 28, 2019 0.5463 0.5600 0.5239 0.5239 125,265 -0.01(-1.60%)
May 24, 2019 0.5324 0.5324 0.5324 0.5324 900 -0.01(-1.32%)
May 23, 2019 0.5420 0.5528 0.5395 0.5395 5,390 -0.01(-0.97%)
May 22, 2019 0.5485 0.5537 0.5448 0.5448 1,359 -0.09(-13.52%)
May 21, 2019 0.6300 0.6300 0.6300 11 +0.00(+0.00%)
May 20, 2019 0.5070 0.6700 0.5070 0.6300 2,840 +0.13(+25.97%)
May 17, 2019 0.5001 0.5001 0.5001 0.5001 1,300 +0.00(+0.02%)
May 16, 2019 0.5060 0.5060 0.5000 0.5000 8,001 -0.01(-2.32%)
May 15, 2019 0.4991 0.5140 0.4991 0.5119 3,658 -0.01(-0.99%)
May 14, 2019 0.5102 0.5300 0.5090 0.5170 35,838 -0.01(-1.17%)
May 13, 2019 0.5231 0.5231 0.5231 0.5231 275 +0.02(+3.46%)
May 10, 2019 0.4990 0.5279 0.4990 0.5056 9,800 +0.01(+2.35%)
May 09, 2019 0.4825 0.4940 0.4825 0.4940 6,135 -0.00(-0.60%)
May 08, 2019 0.4874 0.5009 0.4850 0.4970 10,326 +0.01(+1.93%)
May 07, 2019 0.4800 0.5006 0.4800 0.4876 7,387 +0.01(+1.58%)
May 06, 2019 0.5140 0.5179 0.4710 0.4800 27,079 -0.04(-8.27%)
May 03, 2019 0.5280 0.5280 0.5140 0.5233 43,800 -0.05(-8.08%)
May 02, 2019 0.5693 0.5693 0.5693 1 +0.00(+0.00%)
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.