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

Ascot Resources Ltd (OP: AOTVF )

0.5722 -0.0097 (-1.67%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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, 2023 0.4278 0.4470 0.4265 0.4350 253,073 +0.01(+2.35%)
May 30, 2023 0.4454 0.4620 0.4250 0.4250 330,681 -0.00(-0.91%)
May 26, 2023 0.4200 0.4370 0.4150 0.4289 198,723 +0.00(+0.75%)
May 25, 2023 0.4600 0.4600 0.4100 0.4257 220,106 +0.01(+1.50%)
May 24, 2023 0.4260 0.4300 0.4114 0.4194 172,112 -0.01(-1.69%)
May 23, 2023 0.4400 0.4400 0.4230 0.4266 123,989 -0.03(-7.24%)
May 22, 2023 0.4000 0.4800 0.4000 0.4599 183,193 +0.02(+4.67%)
May 19, 2023 0.4335 0.4438 0.4207 0.4394 191,586 +0.00(+0.46%)
May 18, 2023 0.4426 0.4426 0.4100 0.4374 154,731 -0.01(-1.71%)
May 17, 2023 0.4500 0.4500 0.4401 0.4450 150,448 -0.01(-1.11%)
May 16, 2023 0.4600 0.4700 0.4380 0.4500 398,544 -0.02(-4.26%)
May 15, 2023 0.4812 0.4812 0.4600 0.4700 411,848 -0.00(-0.84%)
May 12, 2023 0.4840 0.4892 0.4633 0.4740 214,791 -0.01(-1.52%)
May 11, 2023 0.4900 0.5050 0.4800 0.4813 212,498 -0.02(-3.95%)
May 10, 2023 0.5048 0.5150 0.4900 0.5011 235,628 +0.00(+0.02%)
May 09, 2023 0.5199 0.5199 0.4894 0.5010 1,012,987 +0.02(+4.99%)
May 08, 2023 0.4979 0.5000 0.4720 0.4772 280,721 -0.00(-0.58%)
May 05, 2023 0.4820 0.4932 0.4614 0.4800 446,460 +0.00(+0.00%)
May 04, 2023 0.4802 0.4942 0.4770 0.4800 212,710 -0.00(-0.70%)
May 03, 2023 0.4601 0.4920 0.4601 0.4834 336,945 +0.01(+1.34%)
May 02, 2023 0.4503 0.4900 0.4500 0.4770 371,990 +0.03(+5.88%)
May 01, 2023 0.4683 0.4683 0.4505 0.4505 143,477 -0.01(-1.53%)
Apr 28, 2023 0.4792 0.4792 0.4568 0.4575 127,017 -0.01(-1.19%)
Apr 27, 2023 0.4562 0.4783 0.4562 0.4630 23,048 -0.01(-1.49%)
Apr 26, 2023 0.4900 0.4900 0.4621 0.4700 93,850 -0.00(-0.66%)
Apr 25, 2023 0.4535 0.4804 0.4500 0.4731 150,504 +0.01(+2.85%)
Apr 24, 2023 0.4600 0.4700 0.4550 0.4600 118,669 +0.01(+1.77%)
Apr 21, 2023 0.4674 0.4680 0.4500 0.4520 321,549 -0.01(-1.74%)
Apr 20, 2023 0.4756 0.4756 0.4600 0.4600 222,617 -0.01(-1.81%)
Apr 19, 2023 0.4832 0.4887 0.4600 0.4685 316,145 -0.03(-5.41%)
Apr 18, 2023 0.5000 0.5036 0.4864 0.4953 199,454 +0.00(+0.36%)
Apr 17, 2023 0.5128 0.5390 0.4800 0.4935 413,580 -0.02(-3.24%)
Apr 14, 2023 0.5227 0.5300 0.5100 0.5100 206,158 -0.02(-2.99%)
Apr 13, 2023 0.5120 0.5500 0.5120 0.5257 408,943 +0.01(+2.28%)
Apr 12, 2023 0.5121 0.5300 0.5100 0.5140 483,708 +0.00(+0.31%)
Apr 11, 2023 0.5086 0.5134 0.4999 0.5124 187,880 +0.02(+4.57%)
Apr 10, 2023 0.5400 0.5400 0.4900 0.4900 80,514 +0.00(+0.00%)
Apr 06, 2023 0.4962 0.5001 0.4860 0.4900 248,981 -0.01(-1.01%)
Apr 05, 2023 0.5100 0.5139 0.4950 0.4950 175,278 -0.01(-1.00%)
Apr 04, 2023 0.5200 0.5200 0.4897 0.5000 441,385 -0.01(-2.23%)
Apr 03, 2023 0.4921 0.5140 0.4845 0.5114 208,831 -0.00(-0.20%)
Mar 31, 2023 0.5176 0.5272 0.5100 0.5124 80,158 -0.01(-1.00%)
Mar 30, 2023 0.5081 0.5183 0.5016 0.5176 181,130 +0.01(+1.09%)
Mar 29, 2023 0.5132 0.5163 0.5039 0.5120 141,040 +0.00(+0.89%)
Mar 28, 2023 0.4800 0.5080 0.4800 0.5075 186,310 +0.01(+1.24%)
Mar 27, 2023 0.4852 0.5013 0.4700 0.5013 254,263 +0.02(+3.60%)
Mar 24, 2023 0.4900 0.4900 0.4759 0.4839 41,876 +0.00(+0.81%)
Mar 23, 2023 0.5018 0.5027 0.4779 0.4800 124,890 -0.01(-1.03%)
Mar 22, 2023 0.4890 0.4963 0.4802 0.4850 108,643 +0.01(+1.04%)
Mar 21, 2023 0.4800 0.4950 0.4800 0.4800 107,452 -0.02(-4.34%)
Mar 20, 2023 0.4854 0.5127 0.4800 0.5018 212,329 +0.02(+4.54%)
Mar 17, 2023 0.4668 0.4889 0.4620 0.4800 370,919 +0.02(+5.45%)
Mar 16, 2023 0.4733 0.4752 0.4550 0.4552 212,337 -0.01(-1.15%)
Mar 15, 2023 0.4676 0.4700 0.4600 0.4605 97,981 -0.01(-1.52%)
Mar 14, 2023 0.4800 0.4937 0.4500 0.4676 423,545 -0.01(-1.91%)
Mar 13, 2023 0.4830 0.4830 0.4590 0.4767 238,809 -0.01(-1.14%)
Mar 10, 2023 0.4670 0.4822 0.4590 0.4822 128,814 +0.02(+5.05%)
Mar 09, 2023 0.4902 0.4902 0.4502 0.4590 73,200 -0.02(-4.37%)
Mar 08, 2023 0.4600 0.4800 0.4600 0.4800 39,856 +0.01(+2.04%)
Mar 07, 2023 0.4750 0.4750 0.4430 0.4704 339,820 -0.01(-2.14%)
Mar 06, 2023 0.5000 0.5000 0.4768 0.4807 67,681 -0.01(-1.07%)
Mar 03, 2023 0.4781 0.4861 0.4700 0.4859 65,881 +0.02(+3.89%)
Mar 02, 2023 0.5000 0.5000 0.4677 0.4677 60,722 -0.02(-3.49%)
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.