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

Ascot Resources Ltd (OP: AOTVF )

0.5590 -0.0132 (-2.31%)
Streaming Delayed Price Updated: 1:18 PM EDT, Jun 3, 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 31, 2019 0.5000 0.5067 0.4934 0.5007 10,300 -0.01(-1.82%)
May 30, 2019 0.5200 0.5233 0.5050 0.5100 36,356 -0.01(-1.92%)
May 29, 2019 0.5369 0.5369 0.5200 0.5200 23,800 -0.00(-0.74%)
May 28, 2019 0.5463 0.5600 0.5239 0.5239 125,265 -0.01(-1.60%)
May 24, 2019 0.5324 0.5324 0.5324 0.5324 900 -0.01(-1.32%)
May 23, 2019 0.5420 0.5528 0.5395 0.5395 5,390 -0.01(-0.97%)
May 22, 2019 0.5485 0.5537 0.5448 0.5448 1,359 -0.09(-13.52%)
May 21, 2019 0.6300 0.6300 0.6300 11 +0.00(+0.00%)
May 20, 2019 0.5070 0.6700 0.5070 0.6300 2,840 +0.13(+25.97%)
May 17, 2019 0.5001 0.5001 0.5001 0.5001 1,300 +0.00(+0.02%)
May 16, 2019 0.5060 0.5060 0.5000 0.5000 8,001 -0.01(-2.32%)
May 15, 2019 0.4991 0.5140 0.4991 0.5119 3,658 -0.01(-0.99%)
May 14, 2019 0.5102 0.5300 0.5090 0.5170 35,838 -0.01(-1.17%)
May 13, 2019 0.5231 0.5231 0.5231 0.5231 275 +0.02(+3.46%)
May 10, 2019 0.4990 0.5279 0.4990 0.5056 9,800 +0.01(+2.35%)
May 09, 2019 0.4825 0.4940 0.4825 0.4940 6,135 -0.00(-0.60%)
May 08, 2019 0.4874 0.5009 0.4850 0.4970 10,326 +0.01(+1.93%)
May 07, 2019 0.4800 0.5006 0.4800 0.4876 7,387 +0.01(+1.58%)
May 06, 2019 0.5140 0.5179 0.4710 0.4800 27,079 -0.04(-8.27%)
May 03, 2019 0.5280 0.5280 0.5140 0.5233 43,800 -0.05(-8.08%)
May 02, 2019 0.5693 0.5693 0.5693 1 +0.00(+0.00%)
May 01, 2019 0.5693 0.5693 0.5693 0.5693 1,000 +0.02(+3.77%)
Apr 30, 2019 0.5613 0.5613 0.5486 0.5486 2,614 +0.00(+0.29%)
Apr 29, 2019 0.5479 0.5532 0.5470 0.5470 2,517 -0.00(-0.89%)
Apr 26, 2019 0.5550 0.5550 0.5350 0.5519 22,500 +0.00(+0.53%)
Apr 25, 2019 0.5609 0.5609 0.5490 0.5490 13,787 -0.03(-4.41%)
Apr 24, 2019 0.5600 0.5743 0.5541 0.5743 7,100 +0.00(+0.61%)
Apr 23, 2019 0.5700 0.5708 0.5497 0.5708 2,552 -0.00(-0.38%)
Apr 22, 2019 0.5730 0.5730 0.5730 67 +0.00(+0.00%)
Apr 18, 2019 0.5719 0.5730 0.5719 0.5730 1,400 +0.00(+0.00%)
Apr 17, 2019 0.5773 0.5876 0.5730 0.5730 7,749 +0.02(+3.43%)
Apr 16, 2019 0.5540 0.5540 0.5540 0.5540 2,000 -0.02(-3.65%)
Apr 15, 2019 0.5522 0.5809 0.5450 0.5750 23,614 +0.01(+2.68%)
Apr 12, 2019 0.5600 0.5729 0.5500 0.5600 41,600 +0.00(+0.18%)
Apr 11, 2019 0.5700 0.5700 0.5590 0.5590 5,408 -0.01(-1.93%)
Apr 10, 2019 0.5895 0.5895 0.5700 0.5700 39,827 -0.01(-0.90%)
Apr 09, 2019 0.6005 0.6028 0.5752 0.5752 19,926 -0.02(-3.33%)
Apr 08, 2019 0.5890 0.6129 0.5890 0.5950 29,631 -0.02(-3.39%)
Apr 05, 2019 0.6042 0.6296 0.5900 0.6159 37,700 -0.02(-2.44%)
Apr 04, 2019 0.6313 0.6313 0.6313 0.6313 2,700 -0.01(-1.36%)
Apr 03, 2019 0.6441 0.6553 0.6400 0.6400 5,500 -0.01(-1.54%)
Apr 02, 2019 0.6723 0.6723 0.6500 0.6500 9,700 -0.01(-2.18%)
Apr 01, 2019 0.6697 0.6697 0.6600 0.6645 7,433 -0.00(-0.60%)
Mar 29, 2019 0.6700 0.6756 0.6648 0.6685 21,100 +0.01(+1.06%)
Mar 28, 2019 0.6600 0.6662 0.6567 0.6615 11,876 -0.01(-1.27%)
Mar 27, 2019 0.6664 0.6700 0.6664 0.6700 19,337 -0.00(-0.56%)
Mar 26, 2019 0.6700 0.6738 0.6700 0.6738 4,000 +0.00(+0.00%)
Mar 25, 2019 0.6680 0.6738 0.6680 0.6738 47,191 -0.00(-0.44%)
Mar 22, 2019 0.6689 0.6839 0.6689 0.6768 11,300 -0.01(-1.20%)
Mar 21, 2019 0.7089 0.7089 0.6785 0.6850 90,498 +0.01(+0.96%)
Mar 20, 2019 0.7300 0.7300 0.6785 0.6785 42,381 -0.04(-5.76%)
Mar 19, 2019 0.7100 0.7268 0.7081 0.7200 33,377 +0.06(+9.52%)
Mar 18, 2019 0.6560 0.6715 0.6407 0.6574 28,958 +0.00(+0.41%)
Mar 15, 2019 0.6702 0.6779 0.6495 0.6547 26,900 -0.02(-2.25%)
Mar 14, 2019 0.6700 0.6700 0.6698 0.6698 2,000 -0.01(-1.54%)
Mar 13, 2019 0.6800 0.6803 0.6800 0.6803 1,600 -0.00(-0.47%)
Mar 12, 2019 0.6748 0.6835 0.6748 0.6835 34,390 -0.00(-0.06%)
Mar 11, 2019 0.7124 0.7124 0.6737 0.6839 9,134 -0.01(-1.61%)
Mar 08, 2019 0.7100 0.7107 0.6900 0.6951 3,500 -0.01(-1.91%)
Mar 04, 2019 0.7086 0.7086 0.7086 0 -0.01(-1.72%)
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.