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 (%)
Dec 31, 2019 0.6508 0.6900 0.6508 0.6894 55,100 +0.03(+3.89%)
Dec 30, 2019 0.7000 0.7000 0.6500 0.6636 80,823 -0.02(-2.75%)
Dec 27, 2019 0.6373 0.7204 0.6373 0.6824 131,000 +0.03(+4.98%)
Dec 26, 2019 0.6200 0.6500 0.6200 0.6500 119,657 +0.04(+6.44%)
Dec 24, 2019 0.6050 0.6107 0.5824 0.6107 47,600 +0.03(+5.42%)
Dec 23, 2019 0.5751 0.5793 0.5517 0.5793 23,043 +0.03(+5.33%)
Dec 20, 2019 0.5357 0.5500 0.5128 0.5500 41,500 +0.01(+1.08%)
Dec 19, 2019 0.5063 0.5441 0.5000 0.5441 52,165 +0.04(+7.87%)
Dec 18, 2019 0.4900 0.5044 0.4900 0.5044 14,856 +0.01(+1.53%)
Dec 17, 2019 0.4667 0.5010 0.4667 0.4968 22,072 -0.00(-0.02%)
Dec 16, 2019 0.4775 0.4980 0.4757 0.4969 180,694 +0.01(+2.69%)
Dec 13, 2019 0.4655 0.4949 0.4600 0.4839 23,700 +0.01(+1.66%)
Dec 12, 2019 0.4700 0.4800 0.4682 0.4760 11,406 -0.00(-0.83%)
Dec 11, 2019 0.4800 0.4944 0.4640 0.4800 65,126 +0.01(+1.42%)
Dec 10, 2019 0.4896 0.4896 0.4686 0.4733 28,511 +0.00(+0.11%)
Dec 09, 2019 0.4636 0.4800 0.4600 0.4728 9,032 +0.01(+1.96%)
Dec 06, 2019 0.4791 0.4809 0.4550 0.4637 9,300 -0.02(-4.19%)
Dec 05, 2019 0.4827 0.4986 0.4700 0.4840 79,147 +0.00(+0.83%)
Dec 04, 2019 0.4640 0.4800 0.4622 0.4800 18,485 +0.02(+3.67%)
Dec 03, 2019 0.4430 0.4638 0.4430 0.4630 94,215 +0.03(+5.95%)
Dec 02, 2019 0.4099 0.4400 0.4099 0.4370 33,024 +0.02(+5.56%)
Nov 29, 2019 0.4100 0.4160 0.4001 0.4140 8,800 -0.01(-3.07%)
Nov 27, 2019 0.4271 0.4271 0.4271 0.4271 4,900 -0.00(-0.67%)
Nov 26, 2019 0.4225 0.4300 0.4225 0.4300 2,206 +0.01(+2.38%)
Nov 25, 2019 0.4081 0.4210 0.4081 0.4200 9,903 -0.01(-1.25%)
Nov 22, 2019 0.4400 0.4400 0.4253 0.4253 18,100 -0.02(-3.73%)
Nov 21, 2019 0.4252 0.4418 0.4252 0.4418 8,517 +0.02(+4.00%)
Nov 20, 2019 0.4327 0.4400 0.4200 0.4248 42,327 -0.02(-3.45%)
Nov 19, 2019 0.4400 0.4425 0.4250 0.4400 41,400 +0.01(+1.97%)
Nov 18, 2019 0.4204 0.4483 0.4100 0.4315 56,487 +0.01(+2.79%)
Nov 15, 2019 0.4041 0.4405 0.4000 0.4198 111,500 +0.03(+7.92%)
Nov 14, 2019 0.3950 0.4050 0.3890 0.3890 5,380 -0.01(-1.89%)
Nov 13, 2019 0.4000 0.4000 0.3818 0.3965 13,250 -0.01(-1.98%)
Nov 12, 2019 0.3940 0.4045 0.3795 0.4045 35,612 +0.02(+3.90%)
Nov 11, 2019 0.3958 0.3958 0.3893 0.3893 9,675 -0.01(-1.59%)
Nov 08, 2019 0.3958 0.3958 0.3956 0.3956 3,500 -0.01(-3.04%)
Nov 07, 2019 0.4214 0.4300 0.3891 0.4080 41,597 +0.02(+4.08%)
Nov 06, 2019 0.4250 0.4320 0.3910 0.3920 20,202 -0.02(-4.92%)
Nov 05, 2019 0.4600 0.4600 0.4123 0.4123 49,125 -0.04(-9.19%)
Nov 04, 2019 0.4320 0.4540 0.4200 0.4540 111,575 +0.02(+3.68%)
Nov 01, 2019 0.4382 0.4470 0.4100 0.4379 288,600 +0.01(+2.67%)
Oct 31, 2019 0.4090 0.4426 0.3950 0.4265 155,252 +0.04(+10.21%)
Oct 30, 2019 0.3800 0.3870 0.3740 0.3870 27,000 +0.03(+7.35%)
Oct 29, 2019 0.3795 0.3795 0.3474 0.3605 9,077 +0.01(+3.00%)
Oct 28, 2019 0.3680 0.3680 0.3400 0.3500 134,424 -0.02(-5.41%)
Oct 25, 2019 0.4129 0.4129 0.3680 0.3700 55,000 -0.03(-7.59%)
Oct 24, 2019 0.4015 0.4081 0.4004 0.4004 8,111 -0.01(-2.20%)
Oct 23, 2019 0.4000 0.4094 0.3900 0.4094 14,450 +0.02(+4.12%)
Oct 22, 2019 0.4001 0.4148 0.3857 0.3932 24,257 -0.02(-5.25%)
Oct 21, 2019 0.4150 0.4150 0.4150 67 +0.00(+0.00%)
Oct 18, 2019 0.4150 0.4150 0.4150 0.4150 300 -0.01(-1.19%)
Oct 17, 2019 0.4409 0.4409 0.4160 0.4200 21,000 +0.01(+3.65%)
Oct 16, 2019 0.4289 0.4348 0.4052 0.4052 20,788 -0.03(-6.96%)
Oct 15, 2019 0.4355 0.4355 0.4355 0.4355 2,562 +0.02(+3.69%)
Oct 14, 2019 0.4258 0.4258 0.4200 0.4200 7,175 -0.01(-2.33%)
Oct 11, 2019 0.4451 0.4451 0.4300 0.4300 5,200 +0.00(+0.00%)
Oct 10, 2019 0.4300 0.4331 0.4300 0.4300 19,000 -0.02(-4.44%)
Oct 09, 2019 0.4515 0.4629 0.4500 0.4500 5,945 -0.01(-2.17%)
Oct 08, 2019 0.4458 0.4600 0.4458 0.4600 617 -0.00(-0.65%)
Oct 07, 2019 0.4702 0.4774 0.4630 0.4630 22,200 +0.00(+0.02%)
Oct 04, 2019 0.4474 0.4629 0.4474 0.4629 1,800 +0.01(+1.71%)
Oct 03, 2019 0.4610 0.4610 0.4450 0.4551 13,150 -0.01(-2.28%)
Oct 02, 2019 0.4657 0.4657 0.4657 0.4657 5,000 -0.01(-3.10%)
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.