Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ascot Resources Ltd (OP: AOTVF )

0.5100 +0.0060 (+1.19%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 14, 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 (%)
Oct 30, 2020 0.8173 0.8259 0.7850 0.7900 58,000 -0.02(-1.97%)
Oct 29, 2020 0.7900 0.8123 0.7900 0.8059 80,570 -0.00(-0.37%)
Oct 28, 2020 0.8198 0.8198 0.7850 0.8089 149,683 -0.01(-1.78%)
Oct 27, 2020 0.8402 0.8402 0.8200 0.8236 34,922 -0.02(-2.14%)
Oct 26, 2020 0.8800 0.8800 0.8300 0.8416 47,195 -0.02(-2.14%)
Oct 23, 2020 0.8660 0.8660 0.8422 0.8600 22,500 +0.01(+1.18%)
Oct 22, 2020 0.8600 0.8690 0.8500 0.8500 24,888 -0.02(-2.30%)
Oct 21, 2020 0.8795 0.8817 0.8584 0.8700 32,074 -0.01(-1.27%)
Oct 20, 2020 0.8760 0.8812 0.8555 0.8812 10,450 +0.02(+2.14%)
Oct 19, 2020 0.8840 0.8840 0.8400 0.8627 102,689 +0.01(+1.26%)
Oct 16, 2020 0.8850 0.8850 0.8520 0.8520 42,800 -0.02(-2.52%)
Oct 15, 2020 0.8540 0.8895 0.8540 0.8740 22,439 -0.01(-1.13%)
Oct 14, 2020 0.8928 0.9000 0.8700 0.8840 37,092 -0.01(-0.67%)
Oct 13, 2020 0.9117 0.9117 0.8640 0.8900 48,347 -0.05(-5.07%)
Oct 12, 2020 0.9454 0.9454 0.9277 0.9375 22,495 +0.04(+4.52%)
Oct 09, 2020 0.8944 0.9038 0.8704 0.8970 26,600 +0.03(+3.39%)
Oct 08, 2020 0.9028 0.9028 0.8500 0.8676 22,441 -0.00(-0.49%)
Oct 07, 2020 0.8350 0.8800 0.8350 0.8719 9,678 +0.00(+0.31%)
Oct 06, 2020 0.8900 0.9090 0.8692 0.8692 20,688 -0.03(-3.42%)
Oct 05, 2020 0.8903 0.9081 0.8729 0.9000 50,953 +0.02(+1.87%)
Oct 02, 2020 0.9000 0.9182 0.8700 0.8835 67,800 -0.03(-2.91%)
Oct 01, 2020 0.9300 0.9300 0.8675 0.9100 151,849 +0.01(+1.38%)
Sep 30, 2020 0.9046 0.9258 0.8886 0.8976 69,112 -0.02(-1.79%)
Sep 29, 2020 0.8709 0.9140 0.8709 0.9140 62,203 +0.06(+6.90%)
Sep 28, 2020 0.8600 0.8700 0.8412 0.8550 77,618 +0.01(+0.91%)
Sep 25, 2020 0.8339 0.8600 0.8225 0.8473 42,400 +0.02(+2.21%)
Sep 24, 2020 0.8030 0.8570 0.7910 0.8290 39,184 -0.02(-2.08%)
Sep 23, 2020 0.8399 0.8466 0.7890 0.8466 91,928 -0.01(-1.56%)
Sep 22, 2020 0.8749 0.8749 0.8396 0.8600 66,312 -0.00(-0.08%)
Sep 21, 2020 0.9400 0.9400 0.8520 0.8607 195,741 -0.06(-6.65%)
Sep 18, 2020 0.9301 0.9691 0.9220 0.9220 31,600 -0.02(-1.81%)
Sep 17, 2020 0.9796 0.9816 0.9390 0.9390 50,603 -0.05(-4.67%)
Sep 16, 2020 1.000 1.000 0.9659 0.9850 25,671 +0.01(+0.51%)
Sep 15, 2020 1.027 1.035 0.9585 0.9800 50,335 -0.02(-2.00%)
Sep 14, 2020 0.9425 1.005 0.9425 1.000 148,474 +0.06(+6.33%)
Sep 11, 2020 0.9228 0.9530 0.9100 0.9405 54,300 +0.01(+0.59%)
Sep 10, 2020 0.9750 0.9810 0.9200 0.9350 30,419 -0.03(-2.91%)
Sep 09, 2020 1.017 1.017 0.9539 0.9630 20,248 -0.03(-3.13%)
Sep 08, 2020 0.9766 0.9956 0.9467 0.9941 92,250 -0.01(-0.61%)
Sep 04, 2020 1.015 1.020 0.9259 1.000 101,500 -0.01(-0.97%)
Sep 03, 2020 1.041 1.056 0.9877 1.010 99,761 -0.02(-2.42%)
Sep 02, 2020 0.9767 1.050 0.9393 1.035 141,348 +0.07(+6.98%)
Sep 01, 2020 0.9738 0.9900 0.9530 0.9675 108,275 +0.01(+1.53%)
Aug 31, 2020 0.9544 0.9544 0.9144 0.9529 121,036 +0.06(+7.07%)
Aug 28, 2020 0.9000 0.9500 0.8900 0.8900 91,300 -0.01(-0.75%)
Aug 27, 2020 0.8796 0.9000 0.8736 0.8967 21,850 +0.01(+1.04%)
Aug 26, 2020 0.8668 0.8934 0.8668 0.8875 34,920 +0.03(+3.10%)
Aug 25, 2020 0.8800 0.8907 0.8408 0.8608 82,627 -0.02(-2.69%)
Aug 24, 2020 0.8853 0.9238 0.8711 0.8846 67,153 +0.00(+0.52%)
Aug 21, 2020 0.8746 0.8839 0.8600 0.8800 61,100 -0.00(-0.41%)
Aug 20, 2020 0.8950 0.8950 0.8500 0.8836 73,765 +0.01(+0.82%)
Aug 19, 2020 0.8800 0.9311 0.8452 0.8764 548,328 +0.08(+9.55%)
Aug 18, 2020 0.7660 0.8156 0.7660 0.8000 94,777 +0.02(+2.79%)
Aug 17, 2020 0.8100 0.8330 0.7783 0.7783 119,065 -0.02(-2.96%)
Aug 14, 2020 0.8320 0.8420 0.7962 0.8020 38,500 -0.02(-2.76%)
Aug 13, 2020 0.7900 0.8440 0.7900 0.8248 40,043 +0.04(+5.41%)
Aug 12, 2020 0.8182 0.8190 0.7700 0.7825 44,023 -0.02(-2.94%)
Aug 11, 2020 0.8000 0.8441 0.8000 0.8062 123,246 -0.03(-4.16%)
Aug 10, 2020 0.8340 0.8838 0.8338 0.8412 47,700 -0.02(-2.57%)
Aug 07, 2020 0.8478 0.8750 0.8400 0.8634 39,400 +0.00(+0.40%)
Aug 06, 2020 0.9400 0.9400 0.8322 0.8600 93,999 -0.03(-3.36%)
Aug 05, 2020 0.9470 0.9470 0.8770 0.8899 138,169 +0.00(+0.55%)
Aug 04, 2020 0.8300 0.8850 0.8238 0.8850 73,733 +0.02(+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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.