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 (%)
May 28, 2021 1.132 1.150 1.100 1.100 384,088 -0.02(-1.79%)
May 27, 2021 1.112 1.120 1.100 1.120 407,002 +0.01(+1.23%)
May 26, 2021 1.103 1.140 1.100 1.106 425,254 -0.01(-1.21%)
May 25, 2021 1.097 1.160 1.097 1.120 895,369 -0.06(-5.08%)
May 24, 2021 1.160 1.200 1.060 1.180 445,070 +0.10(+9.31%)
May 21, 2021 1.131 1.131 1.060 1.079 596,068 -0.00(-0.05%)
May 20, 2021 1.067 1.080 1.050 1.080 530,839 +0.02(+1.89%)
May 19, 2021 1.060 1.080 1.035 1.060 899,161 +0.00(+0.33%)
May 18, 2021 1.100 1.100 1.040 1.056 981,519 -0.01(-1.25%)
May 17, 2021 1.040 1.070 0.9824 1.070 2,025,879 +0.09(+9.17%)
May 14, 2021 1.000 1.040 0.9674 0.9800 1,156,359 +0.01(+1.30%)
May 13, 2021 0.9550 0.9970 0.9471 0.9674 1,189,759 +0.04(+3.85%)
May 12, 2021 0.9500 1.030 0.9150 0.9315 3,054,862 +0.05(+5.16%)
May 11, 2021 1.320 1.330 0.8500 0.8858 9,475,053 +0.15(+20.50%)
May 10, 2021 0.7592 0.7592 0.7350 0.7351 110,030 -0.01(-1.40%)
May 07, 2021 0.7360 0.7600 0.7281 0.7455 58,563 -0.01(-1.91%)
May 06, 2021 0.7447 0.7715 0.7395 0.7600 122,020 +0.03(+3.61%)
May 05, 2021 0.7447 0.7447 0.7335 0.7335 100,531 +0.00(+0.64%)
May 04, 2021 0.7475 0.7665 0.7288 0.7288 37,441 -0.04(-4.92%)
May 03, 2021 0.7270 0.7665 0.7189 0.7665 124,871 +0.05(+7.13%)
Apr 30, 2021 0.7054 0.7369 0.7054 0.7155 29,900 -0.00(-0.62%)
Apr 29, 2021 0.7420 0.7493 0.7158 0.7200 79,292 -0.03(-3.99%)
Apr 28, 2021 0.7452 0.7499 0.7201 0.7499 173,842 -0.00(-0.04%)
Apr 27, 2021 0.7927 0.7927 0.7501 0.7502 52,664 -0.01(-1.30%)
Apr 26, 2021 0.7548 0.7838 0.7548 0.7601 50,468 +0.01(+1.24%)
Apr 23, 2021 0.7500 0.7700 0.7500 0.7508 63,900 -0.01(-1.30%)
Apr 22, 2021 0.8200 0.8200 0.7501 0.7607 191,770 -0.03(-3.84%)
Apr 21, 2021 0.7967 0.8018 0.7794 0.7911 83,903 +0.01(+0.65%)
Apr 20, 2021 0.7861 0.7900 0.7770 0.7860 87,467 +0.01(+0.77%)
Apr 19, 2021 0.8000 0.8000 0.7700 0.7800 65,046 +0.01(+1.17%)
Apr 16, 2021 0.7759 0.7764 0.7600 0.7710 42,500 +0.00(+0.61%)
Apr 15, 2021 0.7687 0.7762 0.7549 0.7663 63,330 +0.01(+0.86%)
Apr 14, 2021 0.7686 0.7770 0.7400 0.7598 136,405 +0.00(+0.50%)
Apr 13, 2021 0.7345 0.7581 0.7285 0.7560 125,092 +0.03(+3.56%)
Apr 12, 2021 0.7143 0.7594 0.7100 0.7300 211,940 +0.03(+4.95%)
Apr 09, 2021 0.6878 0.6963 0.6782 0.6956 36,600 +0.00(+0.71%)
Apr 08, 2021 0.6790 0.6907 0.6750 0.6907 291,918 +0.01(+1.29%)
Apr 07, 2021 0.6700 0.6829 0.6700 0.6819 45,657 +0.00(+0.28%)
Apr 06, 2021 0.6767 0.6900 0.6767 0.6800 79,675 -0.01(-0.86%)
Apr 05, 2021 0.7200 0.7200 0.6750 0.6859 177,288 -0.01(-1.22%)
Apr 01, 2021 0.6972 0.7320 0.6836 0.6944 760,500 -0.13(-15.75%)
Mar 31, 2021 0.7642 0.8242 0.7642 0.8242 38,956 +0.07(+9.89%)
Mar 30, 2021 0.7570 0.7700 0.7500 0.7500 32,019 -0.01(-1.32%)
Mar 29, 2021 0.8119 0.8119 0.7574 0.7600 78,101 -0.03(-4.16%)
Mar 26, 2021 0.8076 0.8076 0.7900 0.7930 22,600 -0.00(-0.13%)
Mar 25, 2021 0.7800 0.8014 0.7740 0.7940 36,564 +0.01(+1.79%)
Mar 24, 2021 0.8245 0.8245 0.7800 0.7800 95,120 -0.01(-1.15%)
Mar 23, 2021 0.8299 0.8308 0.7830 0.7891 64,104 -0.04(-4.27%)
Mar 22, 2021 0.8485 0.8485 0.8118 0.8243 129,898 -0.03(-2.98%)
Mar 19, 2021 0.8424 0.8502 0.8302 0.8496 51,200 +0.02(+2.36%)
Mar 18, 2021 0.8840 0.8920 0.8258 0.8300 72,396 -0.05(-5.76%)
Mar 17, 2021 0.8600 0.8807 0.8500 0.8807 79,928 +0.01(+1.23%)
Mar 16, 2021 0.8438 0.8783 0.8382 0.8700 52,457 +0.02(+2.35%)
Mar 15, 2021 0.8700 0.9028 0.8345 0.8500 76,818 -0.03(-3.20%)
Mar 12, 2021 0.8500 0.8800 0.8451 0.8781 30,000 +0.00(+0.01%)
Mar 11, 2021 0.9100 0.9158 0.8701 0.8780 99,816 +0.01(+1.36%)
Mar 10, 2021 0.8315 0.8912 0.8300 0.8662 89,253 +0.04(+4.75%)
Mar 09, 2021 0.8380 0.8399 0.7600 0.8269 35,964 +0.05(+6.19%)
Mar 08, 2021 0.7770 0.7894 0.7550 0.7787 145,785 -0.01(-0.76%)
Mar 05, 2021 0.7783 0.8360 0.7500 0.7847 124,900 +0.02(+3.25%)
Mar 04, 2021 0.8036 0.8271 0.7500 0.7600 137,592 -0.04(-5.35%)
Mar 03, 2021 0.8422 0.8422 0.7780 0.8030 200,280 -0.04(-4.72%)
Mar 02, 2021 0.8000 0.8428 0.7782 0.8428 108,407 +0.05(+6.23%)
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.