Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ascot Resources Ltd (OP: AOTVF )

0.5532 -0.0033 (-0.59%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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 (%)
Oct 31, 2016 1.753 1.753 1.695 1.699 5,425 -0.06(-3.25%)
Oct 27, 2016 1.756 1.756 1.756 0 -0.02(-1.03%)
Oct 26, 2016 1.778 1.785 1.764 1.774 19,801 -0.10(-5.22%)
Oct 25, 2016 1.866 1.873 1.858 1.872 7,099 +0.07(+3.71%)
Oct 21, 2016 1.805 1.805 1.805 0 -0.02(-1.10%)
Oct 20, 2016 1.790 1.825 1.790 1.825 1,100 +0.02(+0.84%)
Oct 19, 2016 1.787 1.810 1.780 1.810 10,725 +0.07(+3.90%)
Oct 11, 2016 1.742 1.742 1.742 0 -0.06(-3.60%)
Oct 07, 2016 1.807 1.807 1.807 0 +0.03(+1.46%)
Oct 06, 2016 1.767 1.781 1.764 1.781 5,600 -0.11(-6.03%)
Oct 05, 2016 1.894 1.895 1.865 1.895 35,000 +0.02(+1.21%)
Oct 04, 2016 1.837 1.873 1.837 1.873 10,000 -0.01(-0.53%)
Oct 03, 2016 1.926 1.942 1.882 1.882 7,575 -0.05(-2.42%)
Sep 30, 2016 1.929 1.929 1.929 1.929 0 +0.00(+0.00%)
Sep 29, 2016 1.929 1.929 1.929 1.929 200 +0.03(+1.38%)
Sep 28, 2016 1.903 1.903 1.903 1.903 1,800 +0.02(+1.15%)
Sep 27, 2016 1.881 1.881 1.881 1.881 0 +0.00(+0.00%)
Sep 26, 2016 1.881 1.881 1.881 1.881 2,500 -0.01(-0.52%)
Sep 23, 2016 1.919 1.919 1.891 1.891 8,253 -0.02(-1.13%)
Sep 22, 2016 1.940 1.940 1.913 1.913 10,500 +0.01(+0.50%)
Sep 21, 2016 1.904 1.904 1.903 1.903 5,000 +0.02(+1.15%)
Sep 20, 2016 1.882 1.882 1.882 1.882 200 -0.02(-1.30%)
Sep 19, 2016 1.914 1.914 1.906 1.906 4,000 -0.01(-0.66%)
Sep 16, 2016 1.973 1.973 1.919 1.919 7,000 -0.02(-0.88%)
Sep 14, 2016 1.936 1.936 1.936 0 +0.00(+0.06%)
Sep 13, 2016 2.027 2.027 1.935 1.935 3,500 -0.08(-3.85%)
Sep 12, 2016 2.105 2.105 1.962 2.012 25,600 -0.11(-4.97%)
Sep 09, 2016 2.156 2.156 2.115 2.118 61,746 +0.00(+0.00%)
Sep 08, 2016 2.059 2.141 2.059 2.118 11,590 +0.10(+4.70%)
Sep 07, 2016 2.022 2.022 2.022 2.022 2,599 +0.02(+0.82%)
Sep 06, 2016 1.979 2.021 1.979 2.006 16,900 +0.10(+5.30%)
Sep 02, 2016 1.905 1.905 1.905 0 +0.16(+8.89%)
Sep 01, 2016 1.742 1.749 1.742 1.749 613 -0.01(-0.51%)
Aug 31, 2016 1.721 1.758 1.721 1.758 4,750 +0.07(+4.39%)
Aug 30, 2016 1.696 1.726 1.684 1.684 20,750 -0.09(-4.96%)
Aug 29, 2016 1.760 1.772 1.752 1.772 10,403 +0.03(+1.55%)
Aug 26, 2016 1.759 1.767 1.745 1.745 2,160 +0.00(+0.01%)
Aug 25, 2016 1.720 1.745 1.705 1.745 6,100 +0.03(+1.87%)
Aug 24, 2016 1.755 1.786 1.713 1.713 28,622 +0.01(+0.60%)
Aug 22, 2016 1.703 1.703 1.703 0 -0.01(-0.53%)
Aug 19, 2016 1.700 1.729 1.700 1.712 2,550 +0.01(+0.62%)
Aug 18, 2016 1.737 1.745 1.690 1.701 6,530 -0.05(-3.07%)
Aug 16, 2016 1.755 1.755 1.755 0 -0.05(-2.85%)
Aug 15, 2016 1.798 1.806 1.798 1.806 10,500 +0.14(+8.62%)
Aug 12, 2016 1.776 1.776 1.633 1.663 5,830 -0.18(-9.69%)
Aug 11, 2016 1.864 1.864 1.841 1.842 5,418 +0.03(+1.63%)
Aug 10, 2016 1.819 1.819 1.795 1.812 16,450 -0.00(-0.16%)
Aug 09, 2016 1.814 1.917 1.814 1.815 6,026 -0.07(-3.82%)
Aug 08, 2016 1.853 1.887 1.853 1.887 4,960 +0.07(+3.72%)
Aug 05, 2016 1.833 1.954 1.810 1.819 54,490 -0.02(-1.09%)
Aug 04, 2016 1.607 1.839 1.607 1.839 66,600 +0.35(+23.20%)
Aug 03, 2016 1.456 1.525 1.456 1.493 13,700 +0.05(+3.25%)
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.