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 (%)
Mar 31, 2021 0.7642 0.8242 0.7642 0.8242 38,956 +0.07(+9.89%)
Mar 30, 2021 0.7570 0.7700 0.7500 0.7500 32,019 -0.01(-1.32%)
Mar 29, 2021 0.8119 0.8119 0.7574 0.7600 78,101 -0.03(-4.16%)
Mar 26, 2021 0.8076 0.8076 0.7900 0.7930 22,600 -0.00(-0.13%)
Mar 25, 2021 0.7800 0.8014 0.7740 0.7940 36,564 +0.01(+1.79%)
Mar 24, 2021 0.8245 0.8245 0.7800 0.7800 95,120 -0.01(-1.15%)
Mar 23, 2021 0.8299 0.8308 0.7830 0.7891 64,104 -0.04(-4.27%)
Mar 22, 2021 0.8485 0.8485 0.8118 0.8243 129,898 -0.03(-2.98%)
Mar 19, 2021 0.8424 0.8502 0.8302 0.8496 51,200 +0.02(+2.36%)
Mar 18, 2021 0.8840 0.8920 0.8258 0.8300 72,396 -0.05(-5.76%)
Mar 17, 2021 0.8600 0.8807 0.8500 0.8807 79,928 +0.01(+1.23%)
Mar 16, 2021 0.8438 0.8783 0.8382 0.8700 52,457 +0.02(+2.35%)
Mar 15, 2021 0.8700 0.9028 0.8345 0.8500 76,818 -0.03(-3.20%)
Mar 12, 2021 0.8500 0.8800 0.8451 0.8781 30,000 +0.00(+0.01%)
Mar 11, 2021 0.9100 0.9158 0.8701 0.8780 99,816 +0.01(+1.36%)
Mar 10, 2021 0.8315 0.8912 0.8300 0.8662 89,253 +0.04(+4.75%)
Mar 09, 2021 0.8380 0.8399 0.7600 0.8269 35,964 +0.05(+6.19%)
Mar 08, 2021 0.7770 0.7894 0.7550 0.7787 145,785 -0.01(-0.76%)
Mar 05, 2021 0.7783 0.8360 0.7500 0.7847 124,900 +0.02(+3.25%)
Mar 04, 2021 0.8036 0.8271 0.7500 0.7600 137,592 -0.04(-5.35%)
Mar 03, 2021 0.8422 0.8422 0.7780 0.8030 200,280 -0.04(-4.72%)
Mar 02, 2021 0.8000 0.8428 0.7782 0.8428 108,407 +0.05(+6.23%)
Mar 01, 2021 0.8538 0.8700 0.7866 0.7934 200,926 -0.06(-7.55%)
Feb 26, 2021 0.9076 0.9076 0.8400 0.8582 94,300 -0.04(-4.64%)
Feb 25, 2021 0.9337 0.9337 0.8800 0.9000 51,466 -0.02(-1.76%)
Feb 24, 2021 0.9079 0.9621 0.9000 0.9161 75,242 +0.02(+1.79%)
Feb 23, 2021 0.9461 0.9461 0.8910 0.9000 118,496 -0.05(-5.26%)
Feb 22, 2021 0.8675 0.9678 0.8600 0.9500 170,476 +0.10(+11.76%)
Feb 19, 2021 0.8765 0.8900 0.8500 0.8500 133,500 -0.02(-2.43%)
Feb 18, 2021 0.9109 0.9109 0.8600 0.8712 111,960 -0.01(-1.01%)
Feb 17, 2021 0.8900 0.8900 0.8670 0.8801 81,693 -0.01(-1.66%)
Feb 16, 2021 0.8799 0.9113 0.8786 0.8950 134,288 +0.01(+0.92%)
Feb 12, 2021 0.8784 0.8993 0.8693 0.8868 85,800 +0.00(+0.38%)
Feb 11, 2021 0.9110 0.9177 0.8651 0.8834 175,111 -0.02(-2.04%)
Feb 10, 2021 0.9116 0.9200 0.8925 0.9018 62,791 -0.00(-0.28%)
Feb 09, 2021 0.9000 0.9273 0.8890 0.9043 62,493 -0.01(-1.28%)
Feb 08, 2021 0.9351 0.9670 0.9043 0.9160 229,319 -0.00(-0.20%)
Feb 05, 2021 0.8990 0.9371 0.8900 0.9178 83,000 +0.02(+2.20%)
Feb 04, 2021 0.9300 0.9400 0.8832 0.8980 149,957 -0.03(-3.02%)
Feb 03, 2021 0.9900 0.9900 0.9202 0.9260 97,175 +0.02(+1.70%)
Feb 02, 2021 0.9311 0.9311 0.8897 0.9105 76,513 -0.03(-3.24%)
Feb 01, 2021 0.9400 0.9800 0.9182 0.9410 243,873 +0.01(+0.91%)
Jan 29, 2021 0.9900 0.9940 0.9200 0.9325 177,700 -0.02(-2.30%)
Jan 28, 2021 0.9328 0.9545 0.8805 0.9545 161,281 +0.05(+6.06%)
Jan 27, 2021 0.9688 0.9700 0.8901 0.9000 127,629 -0.05(-4.99%)
Jan 26, 2021 0.9221 0.9480 0.9040 0.9473 210,542 +0.04(+4.78%)
Jan 25, 2021 0.9200 0.9375 0.8800 0.9041 325,684 -0.01(-0.81%)
Jan 22, 2021 0.9200 0.9220 0.8910 0.9115 222,400 -0.03(-2.88%)
Jan 21, 2021 0.9700 0.9700 0.9300 0.9385 106,761 -0.03(-2.98%)
Jan 20, 2021 0.9852 0.9852 0.9484 0.9673 85,184 +0.03(+2.94%)
Jan 19, 2021 0.9528 0.9795 0.9301 0.9397 155,012 -0.05(-5.18%)
Jan 15, 2021 1.020 1.022 0.9655 0.9910 113,300 -0.04(-3.79%)
Jan 14, 2021 1.040 1.053 1.020 1.030 45,377 -0.00(-0.48%)
Jan 13, 2021 1.070 1.080 1.020 1.035 96,661 -0.03(-2.36%)
Jan 12, 2021 1.090 1.090 1.050 1.060 49,655 -0.04(-3.64%)
Jan 11, 2021 1.099 1.108 1.060 1.100 68,909 -0.03(-3.02%)
Jan 08, 2021 1.152 1.163 1.090 1.134 127,700 -0.08(-6.22%)
Jan 07, 2021 1.190 1.240 1.150 1.210 115,952 +0.01(+0.79%)
Jan 06, 2021 1.200 1.205 1.120 1.200 250,284 -0.01(-0.83%)
Jan 05, 2021 1.210 1.230 1.200 1.210 99,244 -0.04(-3.20%)
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.