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, 2020 0.5467 0.5863 0.5467 0.5857 14,900 +0.02(+2.75%)
Jan 30, 2020 0.5470 0.5800 0.5350 0.5700 95,800 +0.02(+3.64%)
Jan 29, 2020 0.5435 0.5570 0.5423 0.5500 22,554 +0.03(+5.63%)
Jan 28, 2020 0.5664 0.5664 0.5207 0.5207 13,860 -0.03(-5.33%)
Jan 27, 2020 0.6000 0.6000 0.5500 0.5500 51,364 -0.05(-7.93%)
Jan 24, 2020 0.6045 0.6060 0.5826 0.5974 28,800 -0.03(-4.28%)
Jan 23, 2020 0.6079 0.6241 0.5957 0.6241 30,836 +0.03(+4.68%)
Jan 22, 2020 0.6000 0.6030 0.5901 0.5962 40,816 -0.00(-0.63%)
Jan 21, 2020 0.6334 0.6334 0.5910 0.6000 39,867 -0.01(-1.56%)
Jan 17, 2020 0.6150 0.6150 0.6010 0.6095 5,300 -0.00(-0.41%)
Jan 16, 2020 0.6469 0.6469 0.6120 0.6120 37,906 -0.03(-4.94%)
Jan 15, 2020 0.6300 0.6683 0.6170 0.6438 64,238 +0.06(+9.49%)
Jan 14, 2020 0.5570 0.5880 0.5402 0.5880 45,101 +0.05(+8.89%)
Jan 13, 2020 0.5861 0.5861 0.5400 0.5400 263,667 -0.05(-7.87%)
Jan 10, 2020 0.6441 0.6500 0.5781 0.5861 173,300 -0.05(-7.86%)
Jan 09, 2020 0.6600 0.6650 0.6211 0.6361 103,541 -0.04(-5.76%)
Jan 08, 2020 0.7100 0.7100 0.6442 0.6750 84,001 -0.01(-2.07%)
Jan 07, 2020 0.7300 0.7365 0.6667 0.6893 109,822 -0.03(-4.25%)
Jan 06, 2020 0.7431 0.7550 0.7059 0.7199 298,474 +0.01(+1.39%)
Jan 03, 2020 0.7138 0.7213 0.6950 0.7100 85,400 +0.01(+1.43%)
Jan 02, 2020 0.6903 0.7081 0.6800 0.7000 87,925 +0.01(+1.54%)
Dec 31, 2019 0.6508 0.6900 0.6508 0.6894 55,100 +0.03(+3.89%)
Dec 30, 2019 0.7000 0.7000 0.6500 0.6636 80,823 -0.02(-2.75%)
Dec 27, 2019 0.6373 0.7204 0.6373 0.6824 131,000 +0.03(+4.98%)
Dec 26, 2019 0.6200 0.6500 0.6200 0.6500 119,657 +0.04(+6.44%)
Dec 24, 2019 0.6050 0.6107 0.5824 0.6107 47,600 +0.03(+5.42%)
Dec 23, 2019 0.5751 0.5793 0.5517 0.5793 23,043 +0.03(+5.33%)
Dec 20, 2019 0.5357 0.5500 0.5128 0.5500 41,500 +0.01(+1.08%)
Dec 19, 2019 0.5063 0.5441 0.5000 0.5441 52,165 +0.04(+7.87%)
Dec 18, 2019 0.4900 0.5044 0.4900 0.5044 14,856 +0.01(+1.53%)
Dec 17, 2019 0.4667 0.5010 0.4667 0.4968 22,072 -0.00(-0.02%)
Dec 16, 2019 0.4775 0.4980 0.4757 0.4969 180,694 +0.01(+2.69%)
Dec 13, 2019 0.4655 0.4949 0.4600 0.4839 23,700 +0.01(+1.66%)
Dec 12, 2019 0.4700 0.4800 0.4682 0.4760 11,406 -0.00(-0.83%)
Dec 11, 2019 0.4800 0.4944 0.4640 0.4800 65,126 +0.01(+1.42%)
Dec 10, 2019 0.4896 0.4896 0.4686 0.4733 28,511 +0.00(+0.11%)
Dec 09, 2019 0.4636 0.4800 0.4600 0.4728 9,032 +0.01(+1.96%)
Dec 06, 2019 0.4791 0.4809 0.4550 0.4637 9,300 -0.02(-4.19%)
Dec 05, 2019 0.4827 0.4986 0.4700 0.4840 79,147 +0.00(+0.83%)
Dec 04, 2019 0.4640 0.4800 0.4622 0.4800 18,485 +0.02(+3.67%)
Dec 03, 2019 0.4430 0.4638 0.4430 0.4630 94,215 +0.03(+5.95%)
Dec 02, 2019 0.4099 0.4400 0.4099 0.4370 33,024 +0.02(+5.56%)
Nov 29, 2019 0.4100 0.4160 0.4001 0.4140 8,800 -0.01(-3.07%)
Nov 27, 2019 0.4271 0.4271 0.4271 0.4271 4,900 -0.00(-0.67%)
Nov 26, 2019 0.4225 0.4300 0.4225 0.4300 2,206 +0.01(+2.38%)
Nov 25, 2019 0.4081 0.4210 0.4081 0.4200 9,903 -0.01(-1.25%)
Nov 22, 2019 0.4400 0.4400 0.4253 0.4253 18,100 -0.02(-3.73%)
Nov 21, 2019 0.4252 0.4418 0.4252 0.4418 8,517 +0.02(+4.00%)
Nov 20, 2019 0.4327 0.4400 0.4200 0.4248 42,327 -0.02(-3.45%)
Nov 19, 2019 0.4400 0.4425 0.4250 0.4400 41,400 +0.01(+1.97%)
Nov 18, 2019 0.4204 0.4483 0.4100 0.4315 56,487 +0.01(+2.79%)
Nov 15, 2019 0.4041 0.4405 0.4000 0.4198 111,500 +0.03(+7.92%)
Nov 14, 2019 0.3950 0.4050 0.3890 0.3890 5,380 -0.01(-1.89%)
Nov 13, 2019 0.4000 0.4000 0.3818 0.3965 13,250 -0.01(-1.98%)
Nov 12, 2019 0.3940 0.4045 0.3795 0.4045 35,612 +0.02(+3.90%)
Nov 11, 2019 0.3958 0.3958 0.3893 0.3893 9,675 -0.01(-1.59%)
Nov 08, 2019 0.3958 0.3958 0.3956 0.3956 3,500 -0.01(-3.04%)
Nov 07, 2019 0.4214 0.4300 0.3891 0.4080 41,597 +0.02(+4.08%)
Nov 06, 2019 0.4250 0.4320 0.3910 0.3920 20,202 -0.02(-4.92%)
Nov 05, 2019 0.4600 0.4600 0.4123 0.4123 49,125 -0.04(-9.19%)
Nov 04, 2019 0.4320 0.4540 0.4200 0.4540 111,575 +0.02(+3.68%)
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.