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, 2023 0.4317 0.4474 0.4280 0.4300 65,652 +0.00(+0.00%)
Jul 28, 2023 0.4286 0.4358 0.4200 0.4300 67,587 -0.00(-0.69%)
Jul 27, 2023 0.4215 0.4350 0.4215 0.4330 80,341 +0.00(+0.19%)
Jul 26, 2023 0.4330 0.4400 0.4200 0.4322 182,642 -0.00(-0.30%)
Jul 25, 2023 0.4365 0.4400 0.4330 0.4335 37,291 -0.00(-0.80%)
Jul 24, 2023 0.4360 0.4440 0.4242 0.4370 119,047 +0.01(+1.63%)
Jul 21, 2023 0.4300 0.4362 0.4246 0.4300 141,548 -0.01(-1.40%)
Jul 20, 2023 0.4498 0.4534 0.4340 0.4361 30,661 -0.01(-2.04%)
Jul 19, 2023 0.4549 0.4562 0.4452 0.4452 148,972 -0.00(-0.18%)
Jul 18, 2023 0.4400 0.4540 0.4400 0.4460 127,365 +0.00(+0.22%)
Jul 17, 2023 0.4480 0.4549 0.4435 0.4450 129,524 -0.00(-0.43%)
Jul 14, 2023 0.4374 0.4470 0.4374 0.4469 141,285 +0.00(+0.29%)
Jul 13, 2023 0.4480 0.4490 0.4400 0.4456 124,691 +0.00(+0.16%)
Jul 12, 2023 0.4200 0.4500 0.4200 0.4449 379,759 +0.02(+4.90%)
Jul 11, 2023 0.4300 0.4350 0.4200 0.4241 204,822 -0.00(-0.91%)
Jul 10, 2023 0.4265 0.4280 0.4233 0.4280 95,965 +0.00(+0.71%)
Jul 07, 2023 0.4123 0.4250 0.4123 0.4250 189,191 +0.01(+2.21%)
Jul 06, 2023 0.4140 0.4210 0.4043 0.4158 143,864 -0.00(-1.00%)
Jul 05, 2023 0.3890 0.4215 0.3890 0.4200 77,022 +0.02(+5.45%)
Jul 03, 2023 0.4100 0.4100 0.3900 0.3983 65,041 +0.00(+0.84%)
Jun 30, 2023 0.4001 0.4194 0.3900 0.3950 304,382 -0.01(-1.81%)
Jun 29, 2023 0.3900 0.4050 0.3878 0.4023 170,952 +0.01(+3.15%)
Jun 28, 2023 0.4179 0.4179 0.3655 0.3900 760,863 -0.03(-6.68%)
Jun 27, 2023 0.4212 0.4226 0.4001 0.4179 144,932 -0.01(-2.56%)
Jun 26, 2023 0.4100 0.4289 0.4001 0.4289 253,277 +0.03(+6.24%)
Jun 23, 2023 0.4100 0.4100 0.4000 0.4037 78,200 -0.00(-0.81%)
Jun 22, 2023 0.4000 0.4134 0.3945 0.4070 50,214 +0.00(+1.17%)
Jun 21, 2023 0.3850 0.4023 0.3777 0.4023 169,331 +0.02(+4.11%)
Jun 20, 2023 0.3971 0.4000 0.3600 0.3864 335,201 +0.03(+8.17%)
Jun 16, 2023 0.4004 0.4100 0.3572 0.3572 439,812 -0.03(-8.53%)
Jun 15, 2023 0.3930 0.4016 0.3800 0.3905 382,536 -0.00(-0.13%)
Jun 14, 2023 0.4100 0.4100 0.3850 0.3910 121,390 -0.01(-2.25%)
Jun 13, 2023 0.4200 0.4291 0.3858 0.4000 747,721 -0.01(-3.15%)
Jun 12, 2023 0.4160 0.4355 0.4000 0.4130 545,220 -0.00(-0.82%)
Jun 09, 2023 0.4277 0.4350 0.4000 0.4164 249,585 -0.01(-3.12%)
Jun 08, 2023 0.4376 0.4472 0.4250 0.4298 361,479 -0.02(-4.49%)
Jun 07, 2023 0.4575 0.4652 0.4450 0.4500 309,082 -0.01(-1.10%)
Jun 06, 2023 0.4647 0.4730 0.4395 0.4550 439,087 -0.01(-2.09%)
Jun 05, 2023 0.4495 0.4800 0.4379 0.4647 312,423 +0.02(+3.38%)
Jun 02, 2023 0.4693 0.4799 0.4356 0.4495 255,293 -0.00(-0.82%)
Jun 01, 2023 0.4337 0.4600 0.4274 0.4532 433,438 +0.02(+4.18%)
May 31, 2023 0.4278 0.4470 0.4265 0.4350 253,073 +0.01(+2.35%)
May 30, 2023 0.4454 0.4620 0.4250 0.4250 330,681 -0.00(-0.91%)
May 26, 2023 0.4200 0.4370 0.4150 0.4289 198,723 +0.00(+0.75%)
May 25, 2023 0.4600 0.4600 0.4100 0.4257 220,106 +0.01(+1.50%)
May 24, 2023 0.4260 0.4300 0.4114 0.4194 172,112 -0.01(-1.69%)
May 23, 2023 0.4400 0.4400 0.4230 0.4266 123,989 -0.03(-7.24%)
May 22, 2023 0.4000 0.4800 0.4000 0.4599 183,193 +0.02(+4.67%)
May 19, 2023 0.4335 0.4438 0.4207 0.4394 191,586 +0.00(+0.46%)
May 18, 2023 0.4426 0.4426 0.4100 0.4374 154,731 -0.01(-1.71%)
May 17, 2023 0.4500 0.4500 0.4401 0.4450 150,448 -0.01(-1.11%)
May 16, 2023 0.4600 0.4700 0.4380 0.4500 398,544 -0.02(-4.26%)
May 15, 2023 0.4812 0.4812 0.4600 0.4700 411,848 -0.00(-0.84%)
May 12, 2023 0.4840 0.4892 0.4633 0.4740 214,791 -0.01(-1.52%)
May 11, 2023 0.4900 0.5050 0.4800 0.4813 212,498 -0.02(-3.95%)
May 10, 2023 0.5048 0.5150 0.4900 0.5011 235,628 +0.00(+0.02%)
May 09, 2023 0.5199 0.5199 0.4894 0.5010 1,012,987 +0.02(+4.99%)
May 08, 2023 0.4979 0.5000 0.4720 0.4772 280,721 -0.00(-0.58%)
May 05, 2023 0.4820 0.4932 0.4614 0.4800 446,460 +0.00(+0.00%)
May 04, 2023 0.4802 0.4942 0.4770 0.4800 212,710 -0.00(-0.70%)
May 03, 2023 0.4601 0.4920 0.4601 0.4834 336,945 +0.01(+1.34%)
May 02, 2023 0.4503 0.4900 0.4500 0.4770 371,990 +0.03(+5.88%)
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.