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 (%)
Aug 31, 2007 1.409 1.409 1.409 1.409 0 +0.00(+0.00%)
Aug 30, 2007 1.409 1.410 1.409 1.409 10,000 +0.00(+0.20%)
Aug 29, 2007 1.403 1.406 1.404 1.406 3,000 +0.00(+0.24%)
Aug 28, 2007 1.403 1.453 1.402 1.403 32,600 -0.03(-2.24%)
Aug 27, 2007 1.435 1.435 1.435 1.435 15,000 +0.07(+4.87%)
Aug 24, 2007 1.330 1.368 1.368 1.368 500 +0.04(+2.88%)
Aug 23, 2007 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
Aug 22, 2007 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
Aug 21, 2007 1.330 1.330 1.330 1.330 500 -0.09(-6.67%)
Aug 20, 2007 1.425 1.425 1.425 1.425 0 +0.00(+0.00%)
Aug 17, 2007 1.425 1.425 1.425 1.425 3,300 -0.02(-1.21%)
Aug 16, 2007 1.442 1.442 1.442 1.442 0 +0.00(+0.00%)
Aug 15, 2007 1.442 1.442 1.442 1.442 0 +0.00(+0.00%)
Aug 14, 2007 1.442 1.442 1.442 1.442 5,000 -0.12(-7.85%)
Aug 13, 2007 1.565 1.565 1.565 1.565 0 +0.00(+0.00%)
Aug 10, 2007 1.565 1.565 1.565 1.565 0 +0.00(+0.00%)
Aug 09, 2007 1.565 1.565 1.565 1.565 0 +0.00(+0.00%)
Aug 08, 2007 1.565 1.565 1.509 1.565 2,300 -0.24(-13.52%)
Aug 07, 2007 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
Aug 06, 2007 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
Aug 03, 2007 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
Aug 02, 2007 1.810 1.810 1.795 1.810 5,000 -0.17(-8.43%)
Aug 01, 2007 1.977 1.977 1.977 1.977 2,500 -0.02(-1.00%)
Jul 31, 2007 1.997 1.997 1.997 1.997 0 +0.00(+0.00%)
Jul 30, 2007 1.997 1.997 1.997 1.997 0 +0.00(+0.00%)
Jul 27, 2007 1.997 1.997 1.997 1.997 0 +0.00(+0.00%)
Jul 26, 2007 1.997 1.997 1.710 1.997 27,500 -0.35(-15.01%)
Jul 25, 2007 2.349 2.349 2.349 2.349 0 +0.00(+0.00%)
Jul 24, 2007 2.349 2.349 2.349 2.349 0 +0.00(+0.00%)
Jul 23, 2007 2.349 2.349 2.349 2.349 0 +0.00(+0.00%)
Jul 20, 2007 2.349 2.402 2.301 2.349 14,100 +0.14(+6.30%)
Jul 19, 2007 2.210 2.408 2.210 2.210 11,600 -0.01(-0.49%)
Jul 18, 2007 2.175 2.221 2.221 2.221 500 +0.05(+2.11%)
Jul 17, 2007 2.175 2.175 2.175 2.175 9,000 +0.03(+1.47%)
Jul 16, 2007 2.145 2.147 2.143 2.143 4,000 -0.00(-0.07%)
Jul 13, 2007 2.076 2.145 2.145 2.145 3,000 +0.07(+3.34%)
Jul 12, 2007 2.076 2.076 2.076 2.076 0 +0.00(+0.00%)
Jul 11, 2007 2.135 2.076 2.018 2.076 5,000 -0.06(-2.76%)
Jul 10, 2007 2.135 2.135 2.135 2.135 0 +0.00(+0.00%)
Jul 09, 2007 2.135 2.135 2.135 2.135 0 +0.00(+0.00%)
Jul 06, 2007 2.135 2.135 2.135 2.135 0 +0.00(+0.00%)
Jul 05, 2007 2.135 2.135 2.097 2.135 1,100 -0.14(-6.08%)
Jul 03, 2007 2.273 2.273 2.273 2.273 20,000 -0.09(-3.86%)
Jul 02, 2007 2.364 2.364 2.364 2.364 0 +0.00(+0.00%)
Jun 29, 2007 2.364 2.364 2.364 2.364 4,100 +0.38(+19.39%)
Jun 28, 2007 1.980 1.980 1.885 1.980 17,597 +0.17(+9.45%)
Jun 27, 2007 1.809 1.828 1.809 1.809 2,000 -0.08(-4.03%)
Jun 26, 2007 1.885 1.885 1.885 1.885 4,100 -0.01(-0.79%)
Jun 25, 2007 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Jun 22, 2007 1.810 1.900 1.900 1.900 1,000 +0.09(+4.97%)
Jun 21, 2007 1.810 1.810 1.810 1.810 500 +0.21(+12.96%)
Jun 20, 2007 1.602 1.773 1.773 1.602 200 +0.00(+0.00%)
Jun 19, 2007 1.602 1.930 1.750 1.602 29,400 +0.00(+0.00%)
Jun 18, 2007 1.602 1.706 1.554 1.602 15,000 +0.00(+0.00%)
Jun 15, 2007 1.602 1.522 1.522 1.602 2,500 +0.00(+0.00%)
Jun 14, 2007 1.602 1.602 1.602 1.602 0 +0.00(+0.00%)
Jun 13, 2007 1.602 1.420 1.420 1.602 2,000 +0.00(+0.00%)
Jun 12, 2007 1.602 1.600 1.600 1.602 5,900 +0.00(+0.00%)
Jun 11, 2007 1.602 1.602 1.602 1.602 0 +0.00(+0.00%)
Jun 08, 2007 1.602 1.602 1.490 1.602 33,300 +0.11(+7.08%)
Jun 07, 2007 1.496 1.520 1.496 1.496 21,750 -0.01(-0.89%)
Jun 06, 2007 1.510 1.510 1.510 1.510 0 +0.00(+0.00%)
Jun 05, 2007 1.510 1.510 1.510 1.510 0 +0.00(+0.00%)
Jun 04, 2007 1.510 1.510 1.510 1.510 0 +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.