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, 2023 0.5436 0.5500 0.5380 0.5442 83,138 +0.00(+0.78%)
Jan 30, 2023 0.5421 0.5580 0.5386 0.5400 331,858 -0.01(-2.53%)
Jan 27, 2023 0.5700 0.5705 0.5500 0.5540 111,959 -0.02(-2.94%)
Jan 26, 2023 0.5905 0.6000 0.5630 0.5708 121,103 -0.02(-3.24%)
Jan 25, 2023 0.5400 0.5977 0.5361 0.5899 329,531 +0.05(+9.24%)
Jan 24, 2023 0.5400 0.5700 0.5391 0.5400 190,263 -0.01(-0.92%)
Jan 23, 2023 0.5500 0.5700 0.5400 0.5450 272,323 -0.01(-1.61%)
Jan 20, 2023 0.5600 0.5623 0.5106 0.5539 261,866 -0.01(-1.96%)
Jan 19, 2023 0.5427 0.5730 0.5305 0.5650 133,697 +0.03(+6.02%)
Jan 18, 2023 0.5553 0.5600 0.5305 0.5329 170,976 -0.02(-2.99%)
Jan 17, 2023 0.5250 0.5543 0.5150 0.5493 399,448 +0.03(+4.91%)
Jan 13, 2023 0.5220 0.5238 0.5056 0.5236 192,428 +0.02(+3.56%)
Jan 12, 2023 0.4840 0.5056 0.4788 0.5056 300,790 +0.03(+5.33%)
Jan 11, 2023 0.4839 0.4900 0.4760 0.4800 225,852 +0.00(+0.84%)
Jan 10, 2023 0.4686 0.4803 0.4655 0.4760 146,035 +0.00(+0.91%)
Jan 09, 2023 0.4840 0.5025 0.4543 0.4717 606,994 +0.03(+5.67%)
Jan 06, 2023 0.4450 0.4629 0.4450 0.4464 313,567 +0.00(+0.34%)
Jan 05, 2023 0.4600 0.4869 0.4400 0.4449 362,845 -0.01(-3.24%)
Jan 04, 2023 0.4123 0.4672 0.4123 0.4598 531,731 +0.05(+12.15%)
Jan 03, 2023 0.3721 0.4200 0.3721 0.4100 212,994 +0.03(+8.15%)
Dec 30, 2022 0.3940 0.4100 0.3710 0.3791 345,313 -0.03(-6.56%)
Dec 29, 2022 0.4169 0.4287 0.3905 0.4057 296,866 -0.01(-3.17%)
Dec 28, 2022 0.4200 0.4500 0.4104 0.4190 734,450 -0.01(-3.41%)
Dec 27, 2022 0.4290 0.4350 0.4000 0.4338 336,340 +0.02(+4.45%)
Dec 23, 2022 0.3372 0.4225 0.3372 0.4153 246,285 +0.06(+15.75%)
Dec 22, 2022 0.3200 0.3640 0.3101 0.3588 346,507 +0.03(+9.39%)
Dec 21, 2022 0.3011 0.3499 0.3002 0.3280 401,240 +0.03(+8.93%)
Dec 20, 2022 0.3000 0.3050 0.2863 0.3011 560,445 +0.01(+2.83%)
Dec 19, 2022 0.2940 0.3122 0.2928 0.2928 467,819 -0.02(-5.55%)
Dec 16, 2022 0.3200 0.3294 0.3050 0.3100 216,211 -0.02(-5.20%)
Dec 15, 2022 0.3610 0.3610 0.3223 0.3270 288,131 -0.01(-3.25%)
Dec 14, 2022 0.3520 0.3520 0.3380 0.3380 315,018 -0.00(-0.50%)
Dec 13, 2022 0.3500 0.3500 0.3286 0.3397 813,696 +0.02(+7.16%)
Dec 12, 2022 0.3100 0.3667 0.3100 0.3170 432,868 +0.03(+10.26%)
Dec 09, 2022 0.2840 0.3157 0.2840 0.2875 227,045 -0.02(-5.74%)
Dec 08, 2022 0.3000 0.3100 0.2850 0.3050 196,090 +0.01(+4.10%)
Dec 07, 2022 0.2784 0.2965 0.2784 0.2930 44,983 +0.01(+5.24%)
Dec 06, 2022 0.2758 0.2858 0.2758 0.2784 91,467 -0.01(-2.59%)
Dec 05, 2022 0.3100 0.3100 0.2850 0.2858 155,546 -0.02(-5.80%)
Dec 02, 2022 0.2890 0.3092 0.2890 0.3034 144,378 +0.01(+3.16%)
Dec 01, 2022 0.2810 0.3075 0.2810 0.2941 142,286 +0.01(+2.30%)
Nov 30, 2022 0.2940 0.2969 0.2814 0.2875 175,718 +0.00(+0.88%)
Nov 29, 2022 0.2900 0.2952 0.2820 0.2850 78,625 -0.01(-2.83%)
Nov 28, 2022 0.3005 0.3131 0.2909 0.2933 109,580 -0.02(-5.81%)
Nov 25, 2022 0.3200 0.3200 0.3100 0.3114 279,042 +0.01(+3.94%)
Nov 23, 2022 0.3100 0.3142 0.2940 0.2996 130,736 -0.01(-3.97%)
Nov 22, 2022 0.2870 0.3142 0.2833 0.3120 220,054 +0.01(+4.00%)
Nov 21, 2022 0.2850 0.3000 0.2810 0.3000 69,807 +0.01(+4.90%)
Nov 18, 2022 0.2830 0.2960 0.2830 0.2860 248,662 -0.01(-4.67%)
Nov 17, 2022 0.2900 0.3000 0.2726 0.3000 169,880 -0.02(-5.30%)
Nov 16, 2022 0.3000 0.3168 0.2919 0.3168 134,044 +0.02(+7.76%)
Nov 15, 2022 0.3098 0.3155 0.2910 0.2940 260,659 -0.01(-3.61%)
Nov 14, 2022 0.3250 0.3250 0.2900 0.3050 717,330 -0.02(-5.07%)
Nov 11, 2022 0.3345 0.3468 0.3211 0.3213 283,530 -0.02(-6.27%)
Nov 10, 2022 0.3330 0.3500 0.3276 0.3428 146,521 +0.04(+12.21%)
Nov 09, 2022 0.3295 0.3400 0.3055 0.3055 257,499 -0.02(-7.42%)
Nov 08, 2022 0.2989 0.3340 0.2989 0.3300 140,758 +0.02(+5.47%)
Nov 07, 2022 0.3300 0.3300 0.3129 0.3129 290,425 -0.01(-3.72%)
Nov 04, 2022 0.3198 0.3261 0.3106 0.3250 46,232 +0.02(+4.91%)
Nov 03, 2022 0.3100 0.3150 0.3052 0.3098 62,947 -0.02(-5.55%)
Nov 02, 2022 0.3300 0.3401 0.3200 0.3280 94,773 -0.00(-0.61%)
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.