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 )

0.4706 -0.0234 (-4.74%)
Streaming Delayed Price Updated: 1:14 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 31, 2022 0.2902 0.3300 0.2902 0.3149 261,657 +0.00(+0.19%)
Oct 28, 2022 0.2900 0.3143 0.2800 0.3143 150,352 +0.03(+11.45%)
Oct 27, 2022 0.2811 0.2859 0.2700 0.2820 108,049 +0.01(+2.55%)
Oct 26, 2022 0.2800 0.2857 0.2650 0.2750 107,454 -0.01(-1.79%)
Oct 25, 2022 0.2932 0.3000 0.2777 0.2800 198,090 -0.02(-5.21%)
Oct 24, 2022 0.2731 0.2954 0.2701 0.2954 169,029 +0.03(+9.41%)
Oct 21, 2022 0.2577 0.2700 0.2577 0.2700 51,050 +0.00(+1.58%)
Oct 20, 2022 0.2795 0.2811 0.2593 0.2658 114,733 -0.00(-1.74%)
Oct 19, 2022 0.2781 0.2819 0.2680 0.2705 42,153 -0.01(-2.87%)
Oct 18, 2022 0.2922 0.2922 0.2752 0.2785 43,620 -0.00(-0.18%)
Oct 17, 2022 0.2800 0.2920 0.2761 0.2790 170,796 -0.00(-0.36%)
Oct 14, 2022 0.2747 0.2800 0.2704 0.2800 171,368 +0.00(+0.00%)
Oct 13, 2022 0.2727 0.2880 0.2588 0.2800 362,260 +0.01(+3.21%)
Oct 12, 2022 0.2850 0.3037 0.2650 0.2713 410,384 -0.02(-8.34%)
Oct 11, 2022 0.2925 0.3031 0.2772 0.2960 78,675 -0.01(-4.45%)
Oct 10, 2022 0.2649 0.3099 0.2649 0.3098 96,237 +0.02(+6.53%)
Oct 07, 2022 0.3000 0.3017 0.2900 0.2908 85,000 -0.00(-1.56%)
Oct 06, 2022 0.2910 0.2978 0.2809 0.2954 114,788 -0.00(-1.53%)
Oct 05, 2022 0.2730 0.3000 0.2730 0.3000 52,379 -0.00(-0.37%)
Oct 04, 2022 0.3100 0.3167 0.3000 0.3011 212,400 +0.00(+0.37%)
Oct 03, 2022 0.2925 0.3181 0.2924 0.3000 254,434 +0.02(+7.72%)
Sep 30, 2022 0.2660 0.2924 0.2557 0.2785 232,246 +0.01(+5.09%)
Sep 29, 2022 0.2306 0.2650 0.2306 0.2650 98,220 +0.00(+1.53%)
Sep 28, 2022 0.2464 0.2647 0.2337 0.2610 131,876 +0.01(+2.55%)
Sep 27, 2022 0.2245 0.2545 0.2245 0.2545 122,729 +0.03(+11.97%)
Sep 26, 2022 0.2447 0.2471 0.2204 0.2273 327,681 -0.02(-9.08%)
Sep 23, 2022 0.2800 0.2800 0.2450 0.2500 232,122 -0.02(-8.26%)
Sep 22, 2022 0.2687 0.2769 0.2684 0.2725 57,030 -0.00(-0.47%)
Sep 21, 2022 0.2917 0.3040 0.2738 0.2738 129,069 -0.01(-3.93%)
Sep 20, 2022 0.2650 0.2876 0.2620 0.2850 150,744 +0.02(+7.55%)
Sep 19, 2022 0.2600 0.2650 0.2415 0.2650 424,266 -0.01(-1.85%)
Sep 16, 2022 0.2782 0.3000 0.2700 0.2700 232,705 -0.02(-7.28%)
Sep 15, 2022 0.3000 0.3017 0.2736 0.2912 103,508 -0.01(-1.79%)
Sep 14, 2022 0.2750 0.3057 0.2675 0.2965 180,466 +0.02(+7.82%)
Sep 13, 2022 0.3030 0.3030 0.2700 0.2750 354,539 -0.00(-1.08%)
Sep 12, 2022 0.2735 0.2800 0.2674 0.2780 215,197 +0.01(+2.06%)
Sep 09, 2022 0.2749 0.2787 0.2692 0.2724 76,751 -0.00(-0.95%)
Sep 08, 2022 0.2771 0.2771 0.2625 0.2750 98,559 -0.00(-0.76%)
Sep 07, 2022 0.2775 0.2825 0.2700 0.2771 344,544 -0.00(-0.61%)
Sep 06, 2022 0.2735 0.2864 0.2653 0.2788 57,973 -0.01(-2.31%)
Sep 02, 2022 0.2520 0.2978 0.2520 0.2854 218,745 +0.02(+8.52%)
Sep 01, 2022 0.2700 0.2722 0.2560 0.2630 462,806 -0.02(-6.07%)
Aug 31, 2022 0.2899 0.2917 0.2780 0.2800 361,356 -0.00(-1.75%)
Aug 30, 2022 0.2891 0.2923 0.2821 0.2850 159,597 -0.01(-4.10%)
Aug 29, 2022 0.2660 0.3180 0.2660 0.2972 162,291 +0.01(+2.03%)
Aug 26, 2022 0.3217 0.3217 0.2900 0.2913 66,848 -0.02(-6.33%)
Aug 25, 2022 0.3200 0.3200 0.3001 0.3110 69,220 -0.00(-0.64%)
Aug 24, 2022 0.3067 0.3196 0.3067 0.3130 26,577 +0.00(+1.16%)
Aug 23, 2022 0.2992 0.3094 0.2900 0.3094 135,672 +0.01(+4.77%)
Aug 22, 2022 0.3160 0.3160 0.2921 0.2953 235,347 -0.02(-7.34%)
Aug 19, 2022 0.3062 0.3257 0.3009 0.3187 566,190 +0.01(+4.49%)
Aug 18, 2022 0.3105 0.3111 0.3050 0.3050 66,666 -0.01(-2.46%)
Aug 17, 2022 0.3200 0.3210 0.3050 0.3127 221,447 -0.01(-3.73%)
Aug 16, 2022 0.3270 0.3298 0.3200 0.3248 145,505 -0.00(-0.06%)
Aug 15, 2022 0.3288 0.3379 0.3161 0.3250 70,733 -0.01(-2.52%)
Aug 12, 2022 0.3275 0.3394 0.3237 0.3334 65,884 +0.01(+1.89%)
Aug 11, 2022 0.3204 0.3425 0.3204 0.3272 147,421 -0.01(-3.76%)
Aug 10, 2022 0.3397 0.3499 0.3330 0.3400 127,662 +0.01(+1.58%)
Aug 09, 2022 0.3350 0.3526 0.3311 0.3347 93,161 -0.02(-5.08%)
Aug 08, 2022 0.3200 0.3545 0.3150 0.3526 200,255 +0.03(+10.19%)
Aug 05, 2022 0.3200 0.3300 0.3000 0.3200 441,577 +0.00(+1.43%)
Aug 04, 2022 0.2990 0.3273 0.2990 0.3155 347,167 -0.01(-2.92%)
Aug 03, 2022 0.3105 0.3467 0.3100 0.3250 332,361 +0.01(+2.65%)
Aug 02, 2022 0.3100 0.3191 0.3080 0.3166 294,807 +0.01(+2.16%)
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.