Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ascot Resources Ltd (OP: AOTVF )

0.5000 -0.0201 (-3.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
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%)
May 02, 2022 0.6600 0.6867 0.6362 0.6474 287,820 -0.04(-5.36%)
Apr 29, 2022 0.6955 0.7140 0.6689 0.6841 238,073 -0.02(-3.44%)
Apr 28, 2022 0.6851 0.7085 0.6623 0.7085 211,943 +0.04(+6.38%)
Apr 27, 2022 0.6790 0.6800 0.6602 0.6660 264,229 -0.01(-2.04%)
Apr 26, 2022 0.7000 0.7217 0.6700 0.6799 339,036 -0.04(-5.57%)
Apr 25, 2022 0.7300 0.7820 0.7000 0.7200 589,010 -0.03(-4.59%)
Apr 22, 2022 0.7751 0.7800 0.7400 0.7546 297,593 -0.05(-5.67%)
Apr 21, 2022 0.7855 0.8010 0.7700 0.8000 622,605 +0.00(+0.00%)
Apr 20, 2022 0.8348 0.8348 0.7804 0.8000 162,027 -0.01(-0.62%)
Apr 19, 2022 0.8370 0.8370 0.7760 0.8050 158,555 -0.00(-0.53%)
Apr 18, 2022 0.8100 0.8346 0.7735 0.8093 350,798 -0.01(-0.81%)
Apr 14, 2022 0.8400 0.8500 0.8159 0.8159 190,624 -0.02(-2.73%)
Apr 13, 2022 0.7750 0.8388 0.7750 0.8388 482,474 +0.07(+9.30%)
Apr 12, 2022 0.7700 0.7800 0.7405 0.7674 420,543 +0.03(+3.40%)
Apr 11, 2022 0.7110 0.7612 0.7110 0.7422 204,852 -0.01(-1.86%)
Apr 08, 2022 0.7285 0.7707 0.7285 0.7563 300,895 +0.02(+2.24%)
Apr 07, 2022 0.7500 0.7634 0.7379 0.7397 135,626 -0.02(-2.58%)
Apr 06, 2022 0.7400 0.7663 0.7190 0.7593 670,957 +0.02(+2.61%)
Apr 05, 2022 0.7389 0.7698 0.7122 0.7400 1,410,959 -0.08(-9.32%)
Apr 04, 2022 0.9100 0.9190 0.7359 0.8161 1,301,897 -0.07(-8.30%)
Apr 01, 2022 0.8710 0.8900 0.8505 0.8900 106,768 +0.02(+2.18%)
Mar 31, 2022 0.8760 0.8860 0.8500 0.8710 128,917 -0.01(-0.64%)
Mar 30, 2022 0.8839 0.9136 0.8649 0.8766 134,165 -0.02(-2.60%)
Mar 29, 2022 0.8686 0.9250 0.8684 0.9000 142,905 -0.01(-1.10%)
Mar 28, 2022 0.8956 0.9360 0.8600 0.9100 174,821 +0.01(+1.61%)
Mar 25, 2022 0.8900 0.9155 0.8738 0.8956 148,467 -0.00(-0.37%)
Mar 24, 2022 0.8800 0.9265 0.8667 0.8989 392,045 +0.03(+3.42%)
Mar 23, 2022 0.8400 0.8724 0.8210 0.8692 257,543 +0.02(+1.92%)
Mar 22, 2022 0.8600 0.8797 0.8394 0.8528 402,384 -0.01(-0.84%)
Mar 21, 2022 0.8770 0.8900 0.8412 0.8600 409,500 +0.00(+0.28%)
Mar 18, 2022 0.8580 0.8751 0.8190 0.8576 162,852 +0.02(+2.22%)
Mar 17, 2022 0.7510 0.8390 0.7510 0.8390 308,562 +0.07(+8.85%)
Mar 16, 2022 0.7400 0.7800 0.7400 0.7708 106,808 +0.01(+1.96%)
Mar 15, 2022 0.8080 0.8080 0.7411 0.7560 372,061 +0.01(+1.10%)
Mar 14, 2022 0.8000 0.8250 0.7409 0.7478 497,465 -0.07(-8.10%)
Mar 11, 2022 0.8026 0.8469 0.8026 0.8137 175,336 -0.03(-3.03%)
Mar 10, 2022 0.8500 0.8540 0.8300 0.8391 213,990 +0.01(+0.66%)
Mar 09, 2022 0.8600 0.9000 0.8216 0.8336 559,710 -0.04(-4.68%)
Mar 08, 2022 0.8972 0.9190 0.8693 0.8745 449,734 -0.02(-1.74%)
Mar 07, 2022 0.8759 0.9020 0.8606 0.8900 501,286 +0.01(+1.51%)
Mar 04, 2022 0.8631 0.8768 0.8575 0.8768 351,052 +0.02(+1.95%)
Mar 03, 2022 0.8700 0.8724 0.8500 0.8600 134,286 -0.01(-1.21%)
Mar 02, 2022 0.8500 0.8741 0.8180 0.8705 148,289 +0.02(+2.53%)
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.