Skip to main content
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 (%)
Jan 31, 2018 1.099 1.118 1.090 1.118 9,650 +0.02(+1.37%)
Jan 30, 2018 1.103 1.103 1.103 1.103 500 -0.06(-4.82%)
Jan 26, 2018 1.159 1.159 1.159 0 -0.01(-1.26%)
Jan 25, 2018 1.150 1.238 1.150 1.174 15,200 +0.04(+3.58%)
Jan 24, 2018 1.137 1.170 1.133 1.133 4,799 +0.07(+6.32%)
Jan 23, 2018 1.061 1.066 1.061 1.066 5,200 +0.01(+0.84%)
Jan 19, 2018 1.057 1.057 1.057 0 +0.00(+0.09%)
Jan 17, 2018 1.056 1.056 1.056 0 +0.01(+1.10%)
Jan 16, 2018 1.044 1.057 1.044 1.045 6,144 -0.03(-3.06%)
Jan 12, 2018 1.078 1.078 1.078 0 -0.03(-2.80%)
Jan 09, 2018 1.109 1.109 1.109 0 -0.04(-3.20%)
Jan 08, 2018 1.142 1.145 1.135 1.145 6,825 -0.00(-0.08%)
Jan 05, 2018 1.171 1.171 1.119 1.146 5,900 -0.02(-1.80%)
Jan 04, 2018 1.167 1.167 1.167 1.167 500 -0.04(-3.02%)
Jan 03, 2018 1.203 1.204 1.203 1.204 500 +0.01(+0.56%)
Jan 02, 2018 1.249 1.249 1.197 1.197 2,300 -0.05(-4.13%)
Dec 29, 2017 1.248 1.248 1.248 0 -0.01(-0.55%)
Dec 28, 2017 1.257 1.257 1.255 1.255 900 -0.01(-0.95%)
Dec 27, 2017 1.206 1.267 1.190 1.267 1,500 -0.01(-0.71%)
Dec 22, 2017 1.276 1.276 1.276 0 +0.02(+1.92%)
Dec 21, 2017 1.252 1.252 1.252 1.252 500 +0.05(+3.93%)
Dec 20, 2017 1.212 1.212 1.205 1.205 5,100 -0.01(-0.44%)
Dec 18, 2017 1.210 1.210 1.210 0 +0.14(+12.76%)
Dec 15, 2017 1.150 1.150 1.073 1.073 4,795 -0.07(-6.28%)
Dec 14, 2017 1.168 1.177 1.145 1.145 2,800 -0.03(-2.69%)
Dec 11, 2017 1.177 1.177 1.177 0 -0.04(-3.14%)
Dec 08, 2017 1.200 1.215 1.200 1.215 5,000 -0.00(-0.25%)
Dec 07, 2017 1.218 1.218 1.218 1.218 800 -0.08(-5.83%)
Dec 06, 2017 1.279 1.294 1.279 1.294 2,100 +0.00(+0.20%)
Dec 05, 2017 1.291 1.291 1.291 1.291 1,100 +0.00(+0.07%)
Dec 04, 2017 1.290 1.290 1.290 1.290 2,000 -0.02(-1.40%)
Dec 01, 2017 1.308 1.308 1.308 1.308 750 +0.02(+1.21%)
Nov 30, 2017 1.306 1.328 1.293 1.293 24,325 +0.07(+5.35%)
Nov 29, 2017 1.227 1.227 1.227 1.227 400 +0.05(+4.35%)
Nov 28, 2017 1.185 1.185 1.176 1.176 3,500 -0.02(-1.38%)
Nov 27, 2017 1.225 1.238 1.192 1.192 14,340 +0.02(+1.89%)
Nov 24, 2017 1.091 1.170 1.091 1.170 10,530 +0.12(+11.63%)
Nov 22, 2017 1.043 1.070 1.043 1.048 197,750 +0.00(+0.15%)
Nov 21, 2017 1.047 1.047 1.047 1.047 8,900 -0.03(-2.51%)
Nov 20, 2017 1.054 1.074 1.043 1.074 41,385 -0.02(-1.49%)
Nov 17, 2017 1.125 1.125 1.090 1.090 30,725 -0.06(-4.86%)
Nov 16, 2017 1.146 1.146 1.146 1.146 28,900 +0.03(+2.36%)
Nov 14, 2017 1.119 1.119 1.119 0 +0.07(+6.80%)
Nov 13, 2017 1.048 1.048 1.048 1.048 2,000 -0.01(-0.75%)
Nov 10, 2017 1.053 1.097 1.053 1.056 4,640 +0.00(+0.18%)
Nov 09, 2017 1.056 1.056 1.054 1.054 7,000 -0.03(-2.50%)
Nov 08, 2017 1.096 1.096 1.081 1.081 4,750 -0.01(-1.07%)
Nov 07, 2017 1.139 1.139 1.093 1.093 4,050 -0.03(-2.76%)
Nov 02, 2017 1.124 1.124 1.124 0 +0.06(+5.16%)
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.