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

Ascot Resources Ltd (OP: AOTVF )

0.5565 -0.0001 (-0.02%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 7, 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 (%)
Jun 07, 2024 0.5550 0.5600 0.5452 0.5565 294,424 -0.00(-0.02%)
Jun 06, 2024 0.5729 0.5729 0.5566 0.5566 142,442 +0.00(+0.41%)
Jun 05, 2024 0.5508 0.5726 0.5479 0.5543 166,049 -0.00(-0.75%)
Jun 04, 2024 0.5500 0.5638 0.5402 0.5585 181,844 -0.01(-1.05%)
Jun 03, 2024 0.5600 0.5772 0.5526 0.5644 206,048 -0.01(-1.36%)
May 31, 2024 0.5916 0.6000 0.5600 0.5722 192,236 -0.01(-1.67%)
May 30, 2024 0.5880 0.5880 0.5600 0.5819 398,655 +0.02(+2.99%)
May 29, 2024 0.5500 0.5729 0.5305 0.5650 550,424 +0.02(+4.63%)
May 28, 2024 0.5390 0.5400 0.5101 0.5400 877,484 +0.03(+5.88%)
May 24, 2024 0.5350 0.5350 0.4900 0.5100 751,281 +0.02(+4.08%)
May 23, 2024 0.4800 0.5003 0.4800 0.4900 204,287 +0.00(+0.41%)
May 22, 2024 0.5100 0.5120 0.4880 0.4880 152,653 -0.02(-4.69%)
May 21, 2024 0.5370 0.5384 0.5120 0.5120 185,766 -0.03(-5.19%)
May 20, 2024 0.4945 0.5400 0.4945 0.5400 322,570 +0.04(+8.00%)
May 17, 2024 0.5235 0.5451 0.5000 0.5000 487,755 -0.02(-3.86%)
May 16, 2024 0.5548 0.5600 0.5201 0.5201 222,709 -0.05(-8.42%)
May 15, 2024 0.5435 0.5836 0.5435 0.5679 246,916 +0.03(+4.74%)
May 14, 2024 0.5200 0.5426 0.5054 0.5422 473,312 +0.02(+4.27%)
May 13, 2024 0.5205 0.5205 0.4946 0.5200 136,070 +0.00(+0.02%)
May 10, 2024 0.5200 0.5200 0.4946 0.5199 377,421 +0.00(+0.15%)
May 09, 2024 0.5100 0.5200 0.5005 0.5191 348,053 +0.01(+1.76%)
May 08, 2024 0.5071 0.5260 0.5002 0.5101 175,219 -0.00(-0.45%)
May 07, 2024 0.5075 0.5196 0.4940 0.5124 89,295 +0.00(+0.57%)
May 06, 2024 0.5131 0.5199 0.5000 0.5095 190,811 +0.01(+2.56%)
May 03, 2024 0.4978 0.5370 0.4963 0.4968 104,771 -0.01(-1.62%)
May 02, 2024 0.5129 0.5199 0.4991 0.5050 138,423 -0.02(-3.66%)
May 01, 2024 0.4990 0.5430 0.4950 0.5242 403,226 +0.03(+5.05%)
Apr 30, 2024 0.5251 0.5251 0.4974 0.4990 510,667 -0.03(-6.31%)
Apr 29, 2024 0.5418 0.5450 0.5200 0.5326 158,876 -0.01(-1.24%)
Apr 26, 2024 0.5338 0.5490 0.5107 0.5393 631,780 +0.02(+4.21%)
Apr 25, 2024 0.5351 0.5449 0.5170 0.5175 308,309 -0.03(-4.78%)
Apr 24, 2024 0.6000 0.6000 0.5319 0.5435 253,798 -0.02(-3.81%)
Apr 23, 2024 0.5650 0.5719 0.5600 0.5650 301,988 +0.00(+0.44%)
Apr 22, 2024 0.5650 0.5856 0.5614 0.5625 354,405 -0.01(-1.64%)
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%)
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.