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

Aristocrat Group Corp (OP: ASCC )

0.0132 UNCHANGED
Last Price Updated: 3:22 PM EDT, May 23, 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, 2016 0.1810 0.1926 0.1810 0.1810 44,939 -0.00(-0.55%)
May 27, 2016 0.1820 0.1820 0.1820 0 -0.07(-26.61%)
May 26, 2016 0.1969 0.2500 0.1969 0.2480 5,295 +0.07(+37.02%)
May 25, 2016 0.1810 0.1810 0.1810 0.1810 100 +0.00(+0.00%)
May 24, 2016 0.2300 0.2300 0.1810 0.1810 687 -0.05(-21.27%)
May 20, 2016 0.2299 0.2299 0.2299 0 +0.05(+27.02%)
May 19, 2016 0.1700 0.2579 0.1700 0.1810 11,552 -0.03(-13.81%)
May 18, 2016 0.2100 0.2100 0.2100 0.2100 2,431 -0.00(-0.47%)
May 17, 2016 0.2178 0.2490 0.2110 0.2110 11,020 -0.01(-3.64%)
May 16, 2016 0.1500 0.2190 0.1500 0.2190 4,148 +0.02(+9.48%)
May 12, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.50%)
May 11, 2016 0.1798 0.1990 0.1500 0.1990 17,257 +0.04(+21.65%)
May 10, 2016 0.1701 0.1701 0.1520 0.1636 26,587 -0.02(-9.12%)
May 09, 2016 0.1800 0.1800 0.1777 0.1800 45,073 +0.00(+0.00%)
May 06, 2016 0.1800 0.2190 0.1710 0.1800 27,150 -0.08(-30.50%)
May 05, 2016 0.1903 0.2590 0.1800 0.2590 30,970 +0.07(+36.24%)
May 04, 2016 0.1860 0.1916 0.1860 0.1901 4,515 -0.02(-9.69%)
May 03, 2016 0.2105 0.2105 0.2000 0.2105 48,895 +0.00(+0.19%)
May 02, 2016 0.2299 0.2800 0.2000 0.2101 56,290 +0.00(+0.00%)
Apr 28, 2016 0.2101 0.2101 0.2101 15 -0.03(-12.46%)
Apr 27, 2016 0.2253 0.2600 0.2253 0.2400 22,050 -0.02(-7.69%)
Apr 26, 2016 0.2800 0.2800 0.2210 0.2600 31,355 +0.05(+22.64%)
Apr 25, 2016 0.2010 0.2800 0.2010 0.2120 28,876 -0.04(-15.17%)
Apr 22, 2016 0.2312 0.2499 0.2000 0.2499 9,370 +0.00(+1.59%)
Apr 21, 2016 0.2278 0.2660 0.2000 0.2460 16,700 +0.04(+17.14%)
Apr 20, 2016 0.2550 0.2898 0.1810 0.2100 27,040 -0.01(-4.55%)
Apr 19, 2016 0.2200 0.2200 0.2200 0.2200 3,805 +0.02(+9.45%)
Apr 18, 2016 0.2300 0.2750 0.2010 0.2010 13,004 -0.02(-8.64%)
Apr 15, 2016 0.2100 0.2950 0.2100 0.2200 20,525 +0.01(+4.76%)
Apr 14, 2016 0.2300 0.2300 0.2100 0.2100 44,420 -0.01(-4.59%)
Apr 13, 2016 0.2281 0.3000 0.2100 0.2201 29,000 -0.04(-15.35%)
Apr 12, 2016 0.2220 0.2820 0.2210 0.2600 22,622 -0.02(-7.72%)
Apr 11, 2016 0.2520 0.2999 0.2520 0.2818 2,350 +0.03(+12.25%)
Apr 08, 2016 0.3173 0.3173 0.2510 0.2510 24,350 -0.05(-16.36%)
Apr 07, 2016 0.3430 0.3430 0.3000 0.3001 5,307 -0.04(-12.25%)
Apr 06, 2016 0.3010 0.3430 0.3010 0.3420 12,015 +0.01(+2.21%)
Apr 05, 2016 0.3455 0.4000 0.3210 0.3346 35,346 +0.01(+4.24%)
Apr 04, 2016 0.4000 0.4000 0.3020 0.3210 30,674 -0.08(-19.25%)
Apr 01, 2016 0.3015 0.4000 0.3015 0.3975 32,619 +0.11(+37.07%)
Mar 31, 2016 0.2700 0.4100 0.2455 0.2900 44,567 +0.02(+7.41%)
Mar 30, 2016 0.2500 0.2700 0.2400 0.2700 51,489 +0.05(+22.50%)
Mar 29, 2016 0.2299 0.2300 0.2110 0.2204 40,017 +0.02(+10.14%)
Mar 28, 2016 0.2400 0.2400 0.1410 0.2001 23,314 -0.05(-19.93%)
Mar 24, 2016 0.2499 0.2499 0.2499 0 +0.02(+6.79%)
Mar 23, 2016 0.1861 0.2340 0.1861 0.2340 22,734 +0.06(+37.65%)
Mar 22, 2016 0.1700 0.1700 0.1700 0.1700 1,005 +0.00(+0.00%)
Mar 21, 2016 0.1700 0.1700 0.1700 0.1700 3,000 -0.02(-8.65%)
Mar 18, 2016 0.1900 0.1900 0.1861 0.1861 5,844 -0.00(-2.05%)
Mar 17, 2016 0.1900 0.1900 0.1900 0.1900 10,000 +0.00(+2.48%)
Mar 16, 2016 0.1900 0.1900 0.1510 0.1854 4,200 -0.00(-1.90%)
Mar 15, 2016 0.2299 0.2299 0.1540 0.1890 39,889 -0.05(-20.92%)
Mar 11, 2016 0.2390 0.2390 0.2390 11 +0.06(+36.57%)
Mar 10, 2016 0.1750 0.1750 0.1750 0.1750 179 -0.01(-5.91%)
Mar 09, 2016 0.1850 0.1962 0.1850 0.1860 13,981 -0.03(-15.45%)
Mar 08, 2016 0.2100 0.2700 0.2100 0.2200 50,005 -0.01(-4.35%)
Mar 07, 2016 0.2300 0.2300 0.2300 0.2300 1,203 +0.06(+35.29%)
Mar 04, 2016 0.1800 0.2399 0.1700 19,891 -0.07(-29.14%)
Mar 03, 2016 0.1600 0.2399 0.1600 0.2399 1,025 -0.00(-0.04%)
Mar 02, 2016 0.2470 0.2479 0.1500 0.2400 49,847 +0.09(+60.00%)
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.