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

Ascot Resources Ltd (OP: AOTVF )

0.5000 -0.0201 (-3.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2024 0.5200 0.5340 0.4731 0.4871 760,899 -0.04(-7.13%)
Jan 30, 2024 0.4591 0.5456 0.4568 0.5245 881,018 +0.03(+5.03%)
Jan 29, 2024 0.4099 0.4995 0.4000 0.4994 1,323,961 +0.10(+24.38%)
Jan 26, 2024 0.3761 0.4015 0.3425 0.4015 370,307 +0.04(+10.64%)
Jan 25, 2024 0.3305 0.3629 0.3206 0.3629 346,192 +0.03(+9.08%)
Jan 24, 2024 0.3387 0.3391 0.3313 0.3327 211,267 -0.01(-2.18%)
Jan 23, 2024 0.3365 0.3490 0.3253 0.3401 425,531 -0.02(-5.74%)
Jan 22, 2024 0.3750 0.3783 0.3568 0.3608 204,366 -0.01(-3.79%)
Jan 19, 2024 0.3832 0.3850 0.3750 0.3750 65,427 -0.01(-1.32%)
Jan 18, 2024 0.3800 0.3830 0.3701 0.3800 132,774 +0.00(+0.11%)
Jan 17, 2024 0.3705 0.3850 0.3705 0.3796 155,356 +0.00(+0.69%)
Jan 16, 2024 0.3687 0.3790 0.3604 0.3770 111,698 +0.01(+2.25%)
Jan 12, 2024 0.3650 0.3800 0.3650 0.3687 109,320 -0.01(-3.00%)
Jan 11, 2024 0.3900 0.4018 0.3783 0.3801 162,580 -0.01(-2.34%)
Jan 10, 2024 0.3890 0.4010 0.3883 0.3892 203,929 +0.00(+0.05%)
Jan 09, 2024 0.3982 0.4008 0.3890 0.3890 73,190 +0.00(+0.00%)
Jan 08, 2024 0.3880 0.4000 0.3880 0.3890 137,914 -0.01(-2.75%)
Jan 05, 2024 0.4002 0.4014 0.3880 0.4000 48,429 +0.01(+1.27%)
Jan 04, 2024 0.4128 0.4168 0.3900 0.3950 123,926 +0.00(+1.02%)
Jan 03, 2024 0.4051 0.4051 0.3800 0.3910 253,221 -0.02(-5.67%)
Jan 02, 2024 0.3701 0.4154 0.3678 0.4145 801,659 +0.04(+12.18%)
Dec 29, 2023 0.3652 0.3760 0.3637 0.3695 313,791 +0.01(+1.79%)
Dec 28, 2023 0.3764 0.3788 0.3612 0.3630 352,173 -0.02(-4.47%)
Dec 27, 2023 0.3750 0.4050 0.3750 0.3800 279,957 +0.02(+5.56%)
Dec 26, 2023 0.3684 0.3805 0.3594 0.3600 308,029 -0.02(-4.00%)
Dec 22, 2023 0.3823 0.3969 0.3600 0.3750 443,758 +0.00(+0.35%)
Dec 21, 2023 0.3364 0.3820 0.3364 0.3737 280,260 +0.02(+6.47%)
Dec 20, 2023 0.3369 0.3520 0.3327 0.3510 170,725 +0.01(+2.87%)
Dec 19, 2023 0.3240 0.3529 0.3240 0.3412 258,681 +0.00(+0.21%)
Dec 18, 2023 0.3699 0.3700 0.3376 0.3405 558,489 -0.01(-2.52%)
Dec 15, 2023 0.3600 0.3600 0.3282 0.3493 576,846 +0.01(+3.65%)
Dec 14, 2023 0.3300 0.3413 0.3186 0.3370 497,624 +0.03(+9.77%)
Dec 13, 2023 0.3050 0.3167 0.2900 0.3070 661,831 +0.01(+4.07%)
Dec 12, 2023 0.2968 0.3002 0.2894 0.2950 351,266 -0.01(-3.37%)
Dec 11, 2023 0.3120 0.3184 0.3000 0.3053 240,660 -0.01(-2.15%)
Dec 08, 2023 0.3210 0.3247 0.3110 0.3120 126,116 -0.02(-4.88%)
Dec 07, 2023 0.3552 0.3552 0.3185 0.3280 106,409 +0.02(+5.40%)
Dec 06, 2023 0.3650 0.3680 0.3112 0.3112 440,426 -0.05(-14.51%)
Dec 05, 2023 0.3784 0.3852 0.3638 0.3640 63,433 -0.01(-3.55%)
Dec 04, 2023 0.3801 0.4100 0.3643 0.3774 354,120 -0.01(-2.05%)
Dec 01, 2023 0.3614 0.3965 0.3524 0.3853 451,594 +0.01(+3.05%)
Nov 30, 2023 0.3787 0.3971 0.3668 0.3739 280,481 -0.01(-3.03%)
Nov 29, 2023 0.3499 0.4019 0.3400 0.3856 324,871 +0.05(+14.46%)
Nov 28, 2023 0.3156 0.3369 0.3094 0.3369 262,206 +0.02(+7.64%)
Nov 27, 2023 0.3242 0.3242 0.3074 0.3130 163,620 +0.01(+2.62%)
Nov 24, 2023 0.3171 0.3171 0.3050 0.3050 101,934 -0.01(-3.79%)
Nov 22, 2023 0.3089 0.3170 0.3055 0.3170 108,880 +0.01(+1.73%)
Nov 21, 2023 0.2720 0.3116 0.2720 0.3116 565,625 +0.02(+8.27%)
Nov 20, 2023 0.2930 0.2980 0.2854 0.2878 225,559 -0.01(-3.42%)
Nov 17, 2023 0.3000 0.3024 0.2949 0.2980 133,200 +0.00(+0.68%)
Nov 16, 2023 0.2962 0.3034 0.2890 0.2960 356,339 -0.00(-0.24%)
Nov 15, 2023 0.2842 0.3047 0.2842 0.2967 141,131 +0.00(+0.34%)
Nov 14, 2023 0.2640 0.3000 0.2640 0.2957 231,954 +0.01(+2.11%)
Nov 13, 2023 0.2923 0.3032 0.2822 0.2896 97,492 -0.02(-6.70%)
Nov 10, 2023 0.3020 0.3159 0.2847 0.3104 403,592 +0.01(+2.11%)
Nov 09, 2023 0.2900 0.3149 0.2900 0.3040 47,361 +0.01(+3.23%)
Nov 08, 2023 0.3000 0.3111 0.2936 0.2945 117,664 -0.01(-4.13%)
Nov 07, 2023 0.3125 0.3159 0.3000 0.3072 83,093 -0.01(-2.23%)
Nov 06, 2023 0.3382 0.3382 0.3100 0.3142 224,795 -0.00(-0.10%)
Nov 03, 2023 0.2801 0.3200 0.2801 0.3145 274,971 +0.04(+15.80%)
Nov 02, 2023 0.2820 0.2840 0.2633 0.2716 291,521 +0.00(+0.56%)
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.