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 31, 2023 0.2661 0.2988 0.2661 0.2850 183,531 -0.01(-1.72%)
Oct 30, 2023 0.2780 0.3000 0.2729 0.2900 505,324 +0.01(+4.02%)
Oct 27, 2023 0.2790 0.2790 0.2555 0.2788 197,066 +0.02(+7.23%)
Oct 26, 2023 0.2880 0.2880 0.2600 0.2600 197,371 -0.01(-2.95%)
Oct 25, 2023 0.2585 0.2733 0.2585 0.2679 107,439 +0.00(+1.86%)
Oct 24, 2023 0.2849 0.2849 0.2630 0.2630 179,195 -0.01(-4.88%)
Oct 23, 2023 0.2751 0.2945 0.2701 0.2765 227,798 -0.01(-2.57%)
Oct 20, 2023 0.2832 0.2938 0.2800 0.2838 138,454 +0.00(+1.36%)
Oct 19, 2023 0.2733 0.2800 0.2689 0.2800 145,529 +0.01(+3.70%)
Oct 18, 2023 0.2604 0.2750 0.2590 0.2700 273,005 +0.01(+3.85%)
Oct 17, 2023 0.2499 0.2696 0.2499 0.2600 113,875 -0.00(-1.14%)
Oct 16, 2023 0.2718 0.2700 0.2526 0.2630 350,605 -0.00(-0.75%)
Oct 13, 2023 0.2523 0.2713 0.2523 0.2650 635,507 +0.02(+8.87%)
Oct 12, 2023 0.2611 0.2620 0.2434 0.2434 159,767 -0.01(-2.64%)
Oct 11, 2023 0.2610 0.2650 0.2450 0.2500 416,317 -0.00(-0.79%)
Oct 10, 2023 0.2511 0.2640 0.2500 0.2520 595,180 -0.00(-1.18%)
Oct 09, 2023 0.2630 0.2630 0.2500 0.2550 393,811 -0.01(-2.49%)
Oct 06, 2023 0.2582 0.2630 0.2537 0.2615 118,456 +0.01(+2.55%)
Oct 05, 2023 0.2470 0.2692 0.2470 0.2550 259,502 -0.01(-4.85%)
Oct 04, 2023 0.2746 0.2782 0.2650 0.2680 175,471 -0.00(-0.74%)
Oct 03, 2023 0.2800 0.2800 0.2620 0.2700 395,986 -0.00(-0.84%)
Oct 02, 2023 0.2801 0.2900 0.2700 0.2723 193,050 -0.00(-1.48%)
Sep 29, 2023 0.2937 0.2975 0.2760 0.2764 303,634 -0.01(-4.36%)
Sep 28, 2023 0.2965 0.3000 0.2873 0.2890 44,323 -0.00(-0.34%)
Sep 27, 2023 0.2846 0.2952 0.2806 0.2900 319,428 +0.00(+0.66%)
Sep 26, 2023 0.3100 0.3100 0.2839 0.2881 519,826 -0.01(-4.00%)
Sep 25, 2023 0.3201 0.3086 0.3000 0.3001 190,358 -0.02(-7.52%)
Sep 22, 2023 0.3235 0.3360 0.3180 0.3245 99,954 +0.00(+1.37%)
Sep 21, 2023 0.3292 0.3300 0.3100 0.3201 148,671 -0.02(-5.85%)
Sep 20, 2023 0.3305 0.3432 0.3249 0.3400 186,366 +0.02(+4.94%)
Sep 19, 2023 0.3352 0.3352 0.3168 0.3240 162,290 -0.01(-1.82%)
Sep 18, 2023 0.3410 0.3410 0.3295 0.3300 38,870 -0.01(-3.71%)
Sep 15, 2023 0.3090 0.3427 0.3090 0.3427 212,853 +0.03(+8.45%)
Sep 14, 2023 0.3000 0.3160 0.3000 0.3160 313,505 +0.00(+0.00%)
Sep 13, 2023 0.3163 0.3260 0.3031 0.3160 271,208 -0.00(-0.35%)
Sep 12, 2023 0.3200 0.3204 0.3085 0.3171 291,952 -0.00(-0.75%)
Sep 11, 2023 0.3300 0.3300 0.3135 0.3195 175,744 -0.00(-0.06%)
Sep 08, 2023 0.3002 0.3264 0.3002 0.3197 308,923 +0.01(+3.13%)
Sep 07, 2023 0.3332 0.3400 0.3100 0.3100 289,591 -0.02(-6.06%)
Sep 06, 2023 0.3250 0.3528 0.3250 0.3300 89,340 -0.00(-1.20%)
Sep 05, 2023 0.3500 0.3644 0.3300 0.3340 311,996 -0.04(-9.68%)
Sep 01, 2023 0.3576 0.3730 0.3576 0.3698 49,704 +0.01(+2.21%)
Aug 31, 2023 0.3710 0.3844 0.3587 0.3618 81,146 -0.01(-3.52%)
Aug 30, 2023 0.3900 0.3900 0.3698 0.3750 128,756 -0.02(-3.85%)
Aug 29, 2023 0.3715 0.3900 0.3715 0.3900 90,173 +0.01(+2.63%)
Aug 28, 2023 0.3894 0.3999 0.3660 0.3800 55,213 -0.00(-1.25%)
Aug 25, 2023 0.4035 0.4045 0.3848 0.3848 30,901 +0.00(+0.47%)
Aug 24, 2023 0.3900 0.4009 0.3830 0.3830 37,967 -0.01(-2.25%)
Aug 23, 2023 0.3700 0.3940 0.3600 0.3918 95,883 +0.02(+4.48%)
Aug 22, 2023 0.3600 0.3796 0.3600 0.3750 110,216 +0.01(+1.54%)
Aug 21, 2023 0.3696 0.3799 0.3600 0.3693 185,299 +0.01(+2.58%)
Aug 18, 2023 0.3753 0.3790 0.3600 0.3600 201,746 -0.02(-4.41%)
Aug 17, 2023 0.3962 0.3962 0.3722 0.3766 169,560 -0.02(-4.51%)
Aug 16, 2023 0.3850 0.4100 0.3850 0.3944 189,193 -0.02(-4.02%)
Aug 15, 2023 0.4094 0.4191 0.4001 0.4109 163,773 -0.00(-0.60%)
Aug 14, 2023 0.4100 0.4192 0.4010 0.4134 98,896 +0.01(+1.95%)
Aug 11, 2023 0.4010 0.4100 0.4010 0.4055 7,690 +0.00(+0.10%)
Aug 10, 2023 0.4039 0.4094 0.4011 0.4051 35,420 -0.00(-1.03%)
Aug 09, 2023 0.4110 0.4136 0.4008 0.4093 62,300 +0.00(+0.69%)
Aug 08, 2023 0.4000 0.4199 0.4000 0.4065 72,887 -0.00(-0.85%)
Aug 07, 2023 0.4000 0.4200 0.4000 0.4100 89,170 +0.01(+1.74%)
Aug 04, 2023 0.4172 0.4250 0.4000 0.4030 310,729 -0.02(-4.05%)
Aug 03, 2023 0.4200 0.4200 0.4100 0.4200 166,267 +0.01(+1.20%)
Aug 02, 2023 0.4200 0.4250 0.4120 0.4150 266,621 -0.01(-1.19%)
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.