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, 2022 0.2843 0.2921 0.2800 0.2921 298,322 +0.01(+4.10%)
Jul 28, 2022 0.2850 0.2959 0.2785 0.2806 213,889 +0.01(+2.04%)
Jul 27, 2022 0.2900 0.2900 0.2645 0.2750 295,624 +0.01(+1.85%)
Jul 26, 2022 0.2874 0.2972 0.2700 0.2700 154,213 -0.01(-2.32%)
Jul 25, 2022 0.3000 0.3000 0.2739 0.2764 631,918 -0.01(-2.33%)
Jul 22, 2022 0.2641 0.2980 0.2580 0.2830 1,822,168 +0.04(+14.57%)
Jul 21, 2022 0.2600 0.2655 0.2399 0.2470 218,287 -0.01(-5.26%)
Jul 20, 2022 0.2900 0.2900 0.2573 0.2607 250,483 -0.03(-9.57%)
Jul 19, 2022 0.2853 0.3019 0.2853 0.2883 288,061 +0.00(+1.05%)
Jul 18, 2022 0.2917 0.2969 0.2853 0.2853 235,100 +0.02(+5.67%)
Jul 15, 2022 0.2500 0.2800 0.2388 0.2700 367,505 +0.01(+3.85%)
Jul 14, 2022 0.2750 0.2800 0.2500 0.2600 323,802 -0.02(-5.83%)
Jul 13, 2022 0.2610 0.2845 0.2610 0.2761 324,281 -0.00(-1.39%)
Jul 12, 2022 0.3150 0.3150 0.2759 0.2800 393,245 -0.03(-10.97%)
Jul 11, 2022 0.3140 0.3300 0.3107 0.3145 118,474 +0.00(+0.48%)
Jul 08, 2022 0.3245 0.3275 0.3130 0.3130 88,851 -0.01(-3.45%)
Jul 07, 2022 0.3402 0.3570 0.3200 0.3242 113,609 +0.00(+0.06%)
Jul 06, 2022 0.3570 0.3570 0.3100 0.3240 309,907 -0.02(-4.76%)
Jul 05, 2022 0.4000 0.4109 0.3349 0.3402 144,452 -0.07(-16.17%)
Jul 01, 2022 0.4080 0.4228 0.3659 0.4058 79,394 +0.02(+4.05%)
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%)
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.