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

Ascot Resources Ltd (OP: AOTVF )

0.5400 +0.0300 (+5.88%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 28, 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 29, 2020 0.6400 0.6527 0.6120 0.6423 55,500 -0.01(-1.32%)
May 28, 2020 0.6500 0.6639 0.6396 0.6509 28,489 +0.01(+2.26%)
May 27, 2020 0.6352 0.6599 0.6300 0.6365 95,841 -0.01(-2.08%)
May 26, 2020 0.6500 0.6838 0.6500 0.6500 98,168 +0.01(+0.95%)
May 22, 2020 0.6088 0.6492 0.6088 0.6439 19,000 +0.02(+3.85%)
May 21, 2020 0.6300 0.6300 0.6000 0.6200 29,527 -0.01(-1.29%)
May 20, 2020 0.6475 0.6475 0.6231 0.6281 43,795 -0.02(-3.37%)
May 19, 2020 0.6224 0.6798 0.6200 0.6500 84,304 +0.02(+3.42%)
May 18, 2020 0.6050 0.6300 0.6000 0.6285 23,856 +0.04(+6.02%)
May 15, 2020 0.5877 0.6100 0.5500 0.5928 104,100 +0.04(+7.24%)
May 14, 2020 0.5492 0.5850 0.5360 0.5528 26,703 +0.01(+2.47%)
May 13, 2020 0.5325 0.5395 0.5241 0.5395 26,181 +0.01(+1.22%)
May 12, 2020 0.5500 0.5500 0.5330 0.5330 45,017 -0.01(-1.39%)
May 11, 2020 0.5400 0.5595 0.5361 0.5405 35,550 +0.00(+0.09%)
May 08, 2020 0.5500 0.5536 0.5360 0.5400 45,000 -0.01(-2.32%)
May 07, 2020 0.5010 0.5541 0.5010 0.5528 24,896 +0.03(+6.37%)
May 06, 2020 0.5200 0.5400 0.5197 0.5197 7,248 -0.02(-2.86%)
May 05, 2020 0.5399 0.5410 0.5278 0.5350 43,756 +0.01(+0.94%)
May 04, 2020 0.5377 0.5491 0.5289 0.5300 46,273 +0.00(+0.26%)
May 01, 2020 0.5210 0.5375 0.5027 0.5286 38,100 -0.00(-0.25%)
Apr 30, 2020 0.5592 0.5592 0.5200 0.5299 33,738 -0.03(-4.80%)
Apr 29, 2020 0.5293 0.5599 0.5293 0.5566 66,970 +0.02(+3.00%)
Apr 28, 2020 0.5358 0.5489 0.5224 0.5404 57,741 +0.01(+2.19%)
Apr 27, 2020 0.5300 0.5363 0.5150 0.5288 46,004 +0.00(+0.34%)
Apr 24, 2020 0.5250 0.5270 0.5200 0.5270 65,000 -0.01(-1.62%)
Apr 23, 2020 0.5501 0.5604 0.5200 0.5357 54,180 +0.00(+0.71%)
Apr 22, 2020 0.5300 0.5400 0.5257 0.5319 21,987 +0.04(+7.04%)
Apr 21, 2020 0.5000 0.5240 0.4956 0.4969 20,268 -0.02(-4.72%)
Apr 20, 2020 0.5420 0.5524 0.5151 0.5215 66,785 -0.01(-1.90%)
Apr 17, 2020 0.5590 0.5590 0.5082 0.5316 54,600 -0.03(-5.07%)
Apr 16, 2020 0.6200 0.6421 0.5500 0.5600 81,521 -0.02(-3.45%)
Apr 15, 2020 0.5600 0.5994 0.5561 0.5800 61,168 +0.01(+1.81%)
Apr 14, 2020 0.5480 0.5860 0.5480 0.5697 48,296 +0.04(+7.11%)
Apr 13, 2020 0.4920 0.5428 0.4920 0.5319 15,252 +0.06(+12.69%)
Apr 09, 2020 0.4400 0.4740 0.4400 0.4720 33,000 +0.03(+7.27%)
Apr 08, 2020 0.4400 0.4400 0.4400 0.4400 10,116 -0.01(-2.29%)
Apr 07, 2020 0.4545 0.4731 0.4435 0.4503 12,800 -0.02(-4.19%)
Apr 06, 2020 0.4056 0.4709 0.4056 0.4700 20,374 +0.07(+17.50%)
Apr 03, 2020 0.3860 0.4000 0.3690 0.4000 25,300 +0.02(+3.95%)
Apr 02, 2020 0.3700 0.3848 0.3581 0.3848 13,411 +0.01(+3.44%)
Apr 01, 2020 0.3642 0.3762 0.3641 0.3720 9,936 +0.01(+2.14%)
Mar 31, 2020 0.3745 0.3840 0.3605 0.3642 35,566 -0.04(-10.36%)
Mar 30, 2020 0.4192 0.4200 0.4001 0.4063 16,886 +0.01(+2.34%)
Mar 27, 2020 0.3970 0.3970 0.3892 0.3970 6,400 -0.03(-6.59%)
Mar 26, 2020 0.4400 0.4400 0.3845 0.4250 23,581 +0.01(+1.21%)
Mar 25, 2020 0.4375 0.4375 0.4095 0.4199 18,056 +0.02(+4.19%)
Mar 24, 2020 0.3800 0.4030 0.3770 0.4030 4,530 +0.06(+18.53%)
Mar 23, 2020 0.3350 0.3435 0.3264 0.3400 13,520 -0.00(-0.29%)
Mar 20, 2020 0.3424 0.3424 0.3333 0.3410 6,400 -0.00(-0.58%)
Mar 19, 2020 0.3277 0.3430 0.3277 0.3430 7,212 +0.00(+1.21%)
Mar 18, 2020 0.3705 0.3843 0.3271 0.3389 49,925 -0.04(-10.82%)
Mar 17, 2020 0.3700 0.3850 0.3480 0.3800 18,617 +0.03(+8.91%)
Mar 16, 2020 0.2809 0.3660 0.2550 0.3489 125,225 +0.04(+11.43%)
Mar 13, 2020 0.3474 0.3500 0.2991 0.3131 53,300 -0.02(-5.12%)
Mar 12, 2020 0.3891 0.3891 0.3300 0.3300 130,876 -0.07(-16.75%)
Mar 11, 2020 0.4226 0.4281 0.3600 0.3964 29,000 -0.01(-1.83%)
Mar 10, 2020 0.4435 0.4508 0.3900 0.4038 72,804 -0.04(-8.87%)
Mar 09, 2020 0.4000 0.4431 0.3700 0.4431 87,811 +0.01(+2.10%)
Mar 06, 2020 0.4700 0.4700 0.4190 0.4340 43,500 -0.03(-7.28%)
Mar 05, 2020 0.4765 0.4863 0.4681 0.4681 56,199 +0.00(+0.02%)
Mar 04, 2020 0.4890 0.4935 0.4628 0.4680 29,430 -0.01(-1.47%)
Mar 03, 2020 0.5100 0.5191 0.4597 0.4750 50,922 -0.01(-1.45%)
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.