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 )

0.4610 -0.0330 (-6.68%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 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 29, 2021 0.9800 1.006 0.9655 0.9740 158,096 -0.04(-3.75%)
Oct 28, 2021 1.013 1.030 1.000 1.012 107,481 -0.01(-0.77%)
Oct 27, 2021 1.020 1.040 1.010 1.020 124,660 -0.00(-0.01%)
Oct 26, 2021 1.010 1.020 212,921 +0.02(+2.00%)
Oct 25, 2021 1.000 1.017 0.9500 1.000 164,859 +0.01(+0.63%)
Oct 22, 2021 1.000 1.014 0.9933 0.9937 143,469 -0.01(-0.63%)
Oct 21, 2021 1.020 1.020 0.9901 1.000 167,798 -0.01(-0.99%)
Oct 20, 2021 0.9721 1.030 0.9680 1.010 155,340 +0.03(+3.11%)
Oct 19, 2021 0.9740 0.9890 0.9680 0.9795 75,004 +0.01(+0.86%)
Oct 18, 2021 1.030 1.030 0.9436 0.9711 169,888 -0.03(-2.89%)
Oct 15, 2021 0.9701 1.000 0.9500 1.000 150,744 +0.00(+0.00%)
Oct 14, 2021 1.050 1.050 0.9900 1.000 199,975 +0.02(+1.94%)
Oct 13, 2021 0.9500 0.9836 0.9500 0.9810 119,974 +0.04(+4.07%)
Oct 12, 2021 0.9100 0.9500 0.8943 0.9426 146,014 +0.04(+4.73%)
Oct 11, 2021 0.9100 0.9200 0.8573 0.9000 92,527 +0.01(+0.69%)
Oct 08, 2021 0.8610 0.9200 0.8610 0.8938 120,374 +0.02(+2.62%)
Oct 07, 2021 0.8299 0.8800 0.8250 0.8710 59,146 +0.05(+6.35%)
Oct 06, 2021 0.8600 0.8600 0.8003 0.8190 87,925 -0.01(-0.97%)
Oct 05, 2021 0.8200 0.8349 0.8101 0.8270 96,548 +0.01(+1.85%)
Oct 04, 2021 0.8343 0.8461 0.8055 0.8120 154,246 -0.02(-2.67%)
Oct 01, 2021 0.8840 0.8840 0.8218 0.8343 113,605 +0.00(+0.57%)
Sep 30, 2021 0.8300 0.8475 0.8194 0.8296 286,868 -0.00(-0.40%)
Sep 29, 2021 0.8800 0.8800 0.8300 0.8329 133,007 -0.04(-4.04%)
Sep 28, 2021 0.9100 0.9100 0.8660 0.8680 247,756 -0.04(-4.62%)
Sep 27, 2021 0.9400 0.9400 0.9100 0.9100 122,643 -0.04(-4.11%)
Sep 24, 2021 0.9654 0.9654 0.9200 0.9490 245,752 -0.01(-0.89%)
Sep 23, 2021 0.9540 0.9667 0.9450 0.9575 67,385 +0.01(+0.62%)
Sep 22, 2021 0.9175 0.9599 0.9175 0.9516 95,190 +0.03(+2.95%)
Sep 21, 2021 0.9300 0.9454 0.9000 0.9243 56,283 +0.01(+0.74%)
Sep 20, 2021 0.9299 0.9429 0.9024 0.9175 136,533 -0.04(-3.67%)
Sep 17, 2021 0.9575 0.9600 0.9000 0.9525 164,201 -0.00(-0.18%)
Sep 16, 2021 0.9225 0.9598 0.9200 0.9542 169,440 +0.00(+0.44%)
Sep 15, 2021 0.9400 0.9580 0.9400 0.9500 82,178 +0.00(+0.00%)
Sep 14, 2021 0.9401 0.9576 0.9200 0.9500 74,340 +0.01(+0.79%)
Sep 13, 2021 0.9275 0.9440 0.9100 0.9426 144,241 +0.01(+1.35%)
Sep 10, 2021 0.9406 0.9545 0.9190 0.9300 102,200 -0.01(-1.33%)
Sep 09, 2021 0.9202 0.9498 0.8906 0.9425 178,527 +0.04(+4.72%)
Sep 08, 2021 0.8910 0.9100 0.8910 0.9000 104,053 -0.01(-0.55%)
Sep 07, 2021 0.9660 0.9660 0.9024 0.9050 234,109 -0.06(-6.34%)
Sep 03, 2021 0.9539 0.9692 0.9400 0.9663 143,119 +0.04(+4.57%)
Sep 02, 2021 0.8920 0.9576 0.8920 0.9241 86,262 -0.03(-3.24%)
Sep 01, 2021 0.9405 0.9550 0.9193 0.9550 131,819 +0.02(+2.69%)
Aug 31, 2021 0.9236 0.9390 0.8968 0.9300 105,276 +0.00(+0.44%)
Aug 30, 2021 0.9790 0.9790 0.8950 0.9259 112,609 +0.01(+1.46%)
Aug 27, 2021 0.8550 0.9164 0.8500 0.9126 174,145 +0.06(+7.15%)
Aug 26, 2021 0.8638 0.8753 0.8400 0.8517 121,882 -0.01(-0.97%)
Aug 25, 2021 0.8299 0.9100 0.8299 0.8600 128,357 -0.02(-2.48%)
Aug 24, 2021 0.8570 0.8921 0.8570 0.8819 86,651 -0.01(-0.69%)
Aug 23, 2021 0.8300 0.8900 0.8000 0.8880 159,585 +0.06(+7.56%)
Aug 20, 2021 0.8167 0.8300 0.8008 0.8256 328,271 -0.00(-0.54%)
Aug 19, 2021 0.8600 0.8600 0.8300 0.8301 355,096 -0.04(-4.19%)
Aug 18, 2021 0.8800 0.8861 0.8600 0.8664 151,247 -0.02(-2.59%)
Aug 17, 2021 0.9200 0.9200 0.8655 0.8894 329,447 -0.03(-3.03%)
Aug 16, 2021 1.000 1.000 0.9000 0.9172 82,991 -0.01(-1.38%)
Aug 13, 2021 0.9300 0.9400 0.9197 0.9300 117,459 +0.00(+0.06%)
Aug 12, 2021 0.9500 0.9500 0.9000 0.9294 174,299 -0.01(-1.13%)
Aug 11, 2021 0.9464 0.9690 0.9400 0.9400 254,391 +0.00(+0.32%)
Aug 10, 2021 0.9313 0.9431 0.9040 0.9370 284,686 +0.05(+5.15%)
Aug 09, 2021 0.9270 0.9270 0.8800 0.8911 355,779 -0.02(-2.08%)
Aug 06, 2021 0.9270 0.9270 0.9000 0.9100 186,657 -0.02(-2.15%)
Aug 05, 2021 0.9400 0.9400 0.9200 0.9300 181,972 -0.01(-1.41%)
Aug 04, 2021 0.9285 0.9675 0.9285 0.9433 144,718 -0.02(-1.72%)
Aug 03, 2021 0.9700 0.9892 0.9500 0.9598 112,954 -0.04(-4.02%)
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.