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 31, 2017 1.381 1.389 1.329 1.329 5,300 -0.09(-6.55%)
May 30, 2017 1.410 1.429 1.404 1.422 25,109 -0.08(-5.02%)
May 26, 2017 1.552 1.552 1.497 1.497 1,500 -0.05(-3.26%)
May 25, 2017 1.561 1.561 1.474 1.547 3,300 +0.02(+1.44%)
May 24, 2017 1.506 1.546 1.506 1.526 2,800 +0.01(+0.55%)
May 23, 2017 1.518 1.561 1.517 1.517 11,700 +0.01(+0.54%)
May 17, 2017 1.509 1.509 1.509 0 +0.04(+2.95%)
May 16, 2017 1.374 1.466 1.374 1.466 7,000 +0.07(+5.15%)
May 12, 2017 1.394 1.394 1.394 0 +0.02(+1.75%)
May 11, 2017 1.370 1.370 1.370 1.370 1,000 +0.03(+2.38%)
May 09, 2017 1.338 1.338 1.338 0 -0.00(-0.22%)
May 08, 2017 1.345 1.345 1.330 1.341 21,400 +0.00(+0.22%)
May 05, 2017 1.346 1.346 1.338 1.338 1,000 -0.01(-0.63%)
May 04, 2017 1.347 1.347 1.347 1.347 400 +0.09(+7.16%)
May 02, 2017 1.256 1.256 1.256 0 -0.07(-5.23%)
Apr 27, 2017 1.326 1.326 1.326 0 -0.00(-0.34%)
Apr 26, 2017 1.353 1.353 1.330 1.330 1,134 -0.07(-4.92%)
Apr 25, 2017 1.399 1.399 1.399 1.399 2,000 +0.00(+0.14%)
Apr 18, 2017 1.397 1.397 1.397 0 -0.04(-2.99%)
Apr 17, 2017 1.448 1.476 1.424 1.440 27,650 -0.05(-3.52%)
Apr 13, 2017 1.445 1.493 1.441 1.493 11,000 +0.10(+7.42%)
Apr 11, 2017 1.390 1.390 1.390 0 +0.01(+0.45%)
Apr 10, 2017 1.383 1.383 1.383 1.383 500 +0.00(+0.18%)
Apr 07, 2017 1.381 1.381 1.381 1.381 1,000 +0.00(+0.04%)
Apr 03, 2017 1.381 1.381 1.381 0 +0.00(+0.25%)
Mar 31, 2017 1.370 1.377 1.370 1.377 4,800 -0.01(-0.89%)
Mar 30, 2017 1.390 1.390 1.389 1.389 900 +0.00(+0.10%)
Mar 29, 2017 1.388 1.388 1.388 1.388 1,460 +0.01(+0.59%)
Mar 27, 2017 1.380 1.380 1.380 0 +0.05(+4.14%)
Mar 24, 2017 1.370 1.370 1.325 1.325 3,200 -0.07(-5.02%)
Mar 23, 2017 1.395 1.395 1.395 1.395 1,600 +0.01(+0.50%)
Mar 21, 2017 1.388 1.388 1.388 0 +0.10(+7.51%)
Mar 17, 2017 1.291 1.291 1.291 0 +0.02(+1.97%)
Mar 16, 2017 1.266 1.266 1.266 1.266 3,000 +0.01(+0.88%)
Mar 15, 2017 1.265 1.265 1.255 1.255 1,800 -0.02(-1.80%)
Mar 14, 2017 1.278 1.278 1.278 1.278 800 -0.01(-0.93%)
Mar 13, 2017 1.290 1.290 1.290 1.290 500 +0.10(+8.68%)
Mar 10, 2017 1.261 1.261 1.187 1.187 1,700 -0.11(-8.43%)
Mar 07, 2017 1.296 1.296 1.296 0 -0.00(-0.10%)
Mar 06, 2017 1.298 1.298 1.298 1.298 400 +0.01(+0.59%)
Mar 03, 2017 1.290 1.290 1.290 1.290 2,200 +0.03(+2.71%)
Mar 02, 2017 1.325 1.325 1.256 1.256 3,800 -0.08(-6.20%)
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.