Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ascot Resources Ltd (OP: AOTVF )

0.5719 +0.0039 (+0.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
Apr 19, 2024 0.5800 0.5800 0.5660 0.5719 170,802 +0.00(+0.69%)
Apr 18, 2024 0.5720 0.5800 0.5675 0.5680 272,366 -0.00(-0.35%)
Apr 17, 2024 0.5720 0.5902 0.5688 0.5700 246,578 -0.01(-1.72%)
Apr 16, 2024 0.5790 0.6149 0.5690 0.5800 259,455 -0.02(-2.68%)
Apr 15, 2024 0.5890 0.6550 0.5800 0.5960 444,167 -0.01(-2.30%)
Apr 12, 2024 0.6410 0.6930 0.5898 0.6100 638,287 -0.03(-4.98%)
Apr 11, 2024 0.6190 0.6500 0.6100 0.6420 232,713 +0.02(+3.32%)
Apr 10, 2024 0.6122 0.6250 0.6039 0.6214 380,205 +0.01(+2.22%)
Apr 09, 2024 0.6200 0.6200 0.5900 0.6079 640,761 +0.02(+3.03%)
Apr 08, 2024 0.5970 0.6175 0.5394 0.5900 1,877,917 +0.00(+0.00%)
Apr 05, 2024 0.5610 0.6100 0.5610 0.5900 467,871 +0.02(+2.70%)
Apr 04, 2024 0.5919 0.6200 0.5743 0.5745 422,690 -0.02(-3.75%)
Apr 03, 2024 0.5800 0.6182 0.5663 0.5969 443,977 +0.03(+4.72%)
Apr 02, 2024 0.5625 0.5700 0.5572 0.5700 125,700 +0.01(+0.88%)
Apr 01, 2024 0.5660 0.5700 0.5572 0.5650 185,405 +0.02(+3.73%)
Mar 28, 2024 0.5366 0.5555 0.5250 0.5447 129,343 +0.03(+6.82%)
Mar 27, 2024 0.5195 0.5444 0.5014 0.5099 385,596 -0.02(-3.43%)
Mar 26, 2024 0.5237 0.5410 0.5120 0.5280 177,185 +0.01(+2.21%)
Mar 25, 2024 0.5300 0.5300 0.5000 0.5166 292,369 -0.01(-2.53%)
Mar 22, 2024 0.5341 0.5341 0.5247 0.5300 113,872 +0.00(+0.00%)
Mar 21, 2024 0.5311 0.5411 0.5251 0.5300 110,916 -0.00(-0.75%)
Mar 20, 2024 0.5300 0.5410 0.5152 0.5340 277,940 -0.00(-0.80%)
Mar 19, 2024 0.5690 0.5690 0.5271 0.5383 366,182 -0.01(-1.12%)
Mar 18, 2024 0.5800 0.5900 0.5383 0.5444 638,729 -0.02(-2.79%)
Mar 15, 2024 0.5401 0.5624 0.5401 0.5600 314,364 +0.01(+1.93%)
Mar 14, 2024 0.5397 0.5499 0.5387 0.5494 283,434 +0.01(+1.80%)
Mar 13, 2024 0.5280 0.5470 0.5198 0.5397 234,617 +0.02(+3.89%)
Mar 12, 2024 0.5012 0.5220 0.5009 0.5195 432,243 +0.01(+1.29%)
Mar 11, 2024 0.5080 0.5140 0.4960 0.5129 473,152 +0.01(+1.99%)
Mar 08, 2024 0.5090 0.5100 0.4677 0.5029 193,469 +0.03(+5.67%)
Mar 07, 2024 0.4634 0.4865 0.4634 0.4759 152,678 +0.03(+5.76%)
Mar 06, 2024 0.4503 0.4600 0.4408 0.4500 243,043 -0.01(-2.17%)
Mar 05, 2024 0.4764 0.4800 0.4550 0.4600 90,323 -0.00(-0.80%)
Mar 04, 2024 0.4500 0.4900 0.4282 0.4637 259,908 +0.03(+6.28%)
Mar 01, 2024 0.4300 0.4400 0.4126 0.4363 36,038 +0.01(+3.00%)
Feb 29, 2024 0.4362 0.4362 0.4166 0.4236 53,907 +0.00(+0.36%)
Feb 28, 2024 0.4200 0.4292 0.4192 0.4221 55,754 -0.00(-0.66%)
Feb 27, 2024 0.4150 0.4249 0.4138 0.4249 106,821 +0.01(+3.63%)
Feb 26, 2024 0.4094 0.4121 0.4060 0.4100 142,511 +0.00(+1.13%)
Feb 23, 2024 0.4074 0.4190 0.4042 0.4054 120,261 -0.01(-1.27%)
Feb 22, 2024 0.4017 0.4150 0.3988 0.4106 163,800 +0.01(+1.78%)
Feb 21, 2024 0.4115 0.4115 0.3802 0.4034 398,959 -0.01(-1.37%)
Feb 20, 2024 0.4114 0.4417 0.3942 0.4090 264,924 -0.00(-0.85%)
Feb 16, 2024 0.4100 0.4125 0.4000 0.4125 151,621 -0.01(-1.27%)
Feb 15, 2024 0.3960 0.4178 0.3940 0.4178 169,476 +0.03(+8.86%)
Feb 14, 2024 0.4050 0.4050 0.3790 0.3838 295,786 -0.02(-4.29%)
Feb 13, 2024 0.4033 0.4153 0.3952 0.4010 204,681 -0.02(-3.88%)
Feb 12, 2024 0.4350 0.4350 0.4008 0.4172 127,174 -0.00(-1.16%)
Feb 09, 2024 0.4065 0.4348 0.3900 0.4221 201,733 +0.02(+6.03%)
Feb 08, 2024 0.4194 0.4194 0.3793 0.3981 206,208 -0.02(-4.07%)
Feb 07, 2024 0.4340 0.4370 0.4021 0.4150 342,544 -0.04(-7.78%)
Feb 06, 2024 0.4350 0.4500 0.4350 0.4500 46,710 +0.01(+1.99%)
Feb 05, 2024 0.4604 0.4629 0.4400 0.4412 115,093 -0.02(-3.56%)
Feb 02, 2024 0.4500 0.4705 0.4451 0.4575 71,369 -0.01(-2.26%)
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.