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 )

0.5585 -0.0059 (-1.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 (%)
May 31, 2012 1.062 1.062 1.062 1.062 0 +0.03(+2.81%)
May 15, 2012 1.034 1.034 1.034 1.034 0 +0.03(+2.53%)
May 14, 2012 1.018 1.018 1.008 1.008 2,000 -0.01(-1.18%)
May 08, 2012 1.020 1.020 1.020 0 -0.05(-4.67%)
May 02, 2012 1.070 1.070 1.070 2,000 -0.02(-2.02%)
May 01, 2012 1.092 1.092 1.092 1.092 5,000 +0.03(+2.54%)
Apr 27, 2012 1.065 1.065 1.065 2,000 -0.24(-18.33%)
Apr 09, 2012 1.304 1.304 1.304 0 +0.05(+3.66%)
Apr 05, 2012 1.309 1.309 1.258 1.258 12,500 -0.21(-14.54%)
Apr 02, 2012 1.472 1.472 1.472 0 +0.01(+0.86%)
Mar 30, 2012 1.468 1.480 1.460 1.460 10,100 -0.01(-0.92%)
Mar 26, 2012 1.473 1.473 1.473 0 +0.07(+4.99%)
Mar 16, 2012 1.403 1.403 1.403 0 +0.02(+1.30%)
Mar 14, 2012 1.385 1.385 1.385 0 -0.10(-6.73%)
Mar 12, 2012 1.485 1.485 1.485 0 +0.01(+0.75%)
Mar 08, 2012 1.474 1.474 1.474 0 +0.05(+3.47%)
Mar 07, 2012 1.425 1.425 1.425 1.425 500 +0.04(+2.93%)
Mar 06, 2012 1.341 1.384 1.341 1.384 5,200 -0.05(-3.32%)
Mar 02, 2012 1.431 1.431 1.431 0 -0.07(-4.38%)
Feb 27, 2012 1.497 1.497 1.497 1.497 0 -0.02(-1.06%)
Feb 24, 2012 1.513 1.513 1.513 1.513 2,100 +0.06(+4.13%)
Feb 23, 2012 1.362 1.453 1.362 1.453 300 +0.14(+10.75%)
Feb 22, 2012 1.302 1.312 1.302 1.312 2,200 +0.00(+0.04%)
Feb 21, 2012 1.312 1.312 1.312 1.312 2,200 +0.02(+1.63%)
Feb 17, 2012 1.207 1.290 1.207 1.290 1,000 +0.07(+5.35%)
Feb 16, 2012 1.225 1.225 1.225 1.225 100 -0.04(-3.16%)
Feb 15, 2012 1.265 1.265 1.265 1.265 1,000 -0.01(-0.63%)
Feb 10, 2012 1.273 1.273 1.273 0 +0.03(+2.50%)
Feb 09, 2012 1.232 1.242 1.232 1.242 3,500 -0.03(-2.20%)
Feb 08, 2012 1.181 1.270 1.181 1.270 14,800 -0.03(-2.08%)
Jan 30, 2012 1.297 1.297 1.297 1,000 +0.02(+1.49%)
Jan 27, 2012 1.243 1.278 1.243 1.278 3,100 +0.03(+2.69%)
Jan 26, 2012 1.244 1.244 1.244 1.244 2,500 +0.00(+0.04%)
Jan 25, 2012 1.247 1.247 1.244 1.244 2,300 -0.06(-4.25%)
Jan 23, 2012 1.299 1.299 1.299 0 +0.19(+17.51%)
Jan 20, 2012 1.106 1.106 1.106 1.106 200 +0.03(+3.21%)
Jan 19, 2012 1.052 1.071 1.052 1.071 10,000 -0.02(-1.50%)
Jan 17, 2012 1.087 1.087 1.087 0 +0.03(+2.50%)
Jan 13, 2012 1.061 1.061 1.061 1.061 1,000 +0.01(+1.07%)
Jan 12, 2012 1.050 1.050 1.050 1.050 1,000 +0.01(+0.86%)
Jan 11, 2012 1.040 1.041 1.040 1.041 4,000 -0.05(-4.85%)
Jan 09, 2012 1.094 1.094 1.094 0 +0.05(+4.90%)
Jan 06, 2012 0.9940 1.043 0.9940 1.043 5,700 -0.03(-2.53%)
Jan 03, 2012 1.070 1.070 1.070 0 +0.09(+8.68%)
Dec 29, 2011 0.9845 0.9845 0.9845 0.9845 0 +0.01(+0.87%)
Dec 22, 2011 0.9760 0.9760 0.9760 0.9760 0 -0.07(-6.92%)
Dec 20, 2011 1.049 1.049 1.049 1.049 0 -0.04(-3.82%)
Dec 16, 2011 1.090 1.090 1.090 1.090 0 -0.01(-0.88%)
Dec 15, 2011 1.098 1.100 1.098 1.100 33,600 +0.04(+3.29%)
Dec 14, 2011 1.065 1.065 1.065 1.065 5,000 -0.07(-6.46%)
Dec 13, 2011 1.117 1.139 1.117 1.139 9,000 +0.04(+3.50%)
Dec 12, 2011 1.100 1.100 1.100 1.100 14,000 -0.03(-2.63%)
Dec 09, 2011 1.080 1.130 1.080 1.130 47,800 -0.04(-3.28%)
Dec 08, 2011 1.129 1.175 1.129 1.168 11,100 +0.05(+4.38%)
Dec 07, 2011 1.087 1.119 1.087 1.119 2,000 -0.04(-3.16%)
Dec 05, 2011 1.155 1.155 1.155 0 +0.01(+0.56%)
Dec 02, 2011 1.142 1.159 1.142 1.149 1,800 +0.01(+1.29%)
Dec 01, 2011 1.079 1.135 1.073 1.135 14,100 +0.01(+0.56%)
Nov 30, 2011 1.101 1.128 1.071 1.128 23,300 +0.03(+3.07%)
Nov 28, 2011 1.095 1.095 1.095 0 +0.06(+5.86%)
Nov 25, 2011 1.042 1.042 1.034 1.034 20,800 +0.01(+0.68%)
Nov 23, 2011 0.9965 1.027 0.9965 1.027 14,000 -0.13(-11.44%)
Nov 18, 2011 1.160 1.160 1.160 0 +0.03(+2.77%)
Nov 17, 2011 1.128 1.128 1.128 1.128 3,000 -0.01(-1.02%)
Nov 16, 2011 1.147 1.147 1.130 1.140 16,000 +0.03(+2.84%)
Nov 15, 2011 1.056 1.109 1.056 1.109 6,500 +0.07(+6.99%)
Nov 11, 2011 1.036 1.036 1.036 0 -0.03(-2.73%)
Nov 10, 2011 1.065 1.065 1.065 1.065 4,000 -0.14(-11.35%)
Nov 08, 2011 1.202 1.202 1.202 0 +0.00(+0.14%)
Nov 07, 2011 1.190 1.200 1.190 1.200 5,000 +0.01(+0.97%)
Nov 04, 2011 1.186 1.188 1.186 1.188 9,500 -0.01(-1.08%)
Nov 03, 2011 1.230 1.230 1.201 1.201 15,400 +0.05(+4.54%)
Nov 02, 2011 1.149 1.149 1.149 1.149 2,300 +0.05(+4.82%)
Nov 01, 2011 1.096 1.096 1.096 1.096 100 -0.11(-8.98%)
Oct 31, 2011 1.206 1.206 1.185 1.205 5,100 -0.05(-3.71%)
Oct 27, 2011 1.251 1.251 1.251 0 +0.04(+3.63%)
Oct 26, 2011 1.207 1.207 1.207 1.207 300 -0.05(-3.74%)
Oct 24, 2011 1.254 1.254 1.254 0 +0.02(+1.51%)
Oct 17, 2011 1.236 1.236 1.236 1.236 0 -0.03(-2.49%)
Oct 14, 2011 1.246 1.267 1.246 1.267 6,400 +0.22(+20.78%)
Oct 07, 2011 1.049 1.049 1.049 0 +0.02(+1.54%)
Oct 06, 2011 1.033 1.033 1.033 1.033 5,000 +0.08(+8.04%)
Oct 05, 2011 0.9563 0.9563 0.9563 0.9563 3,000 -0.06(-6.25%)
Sep 29, 2011 1.020 1.020 1.020 1.020 0 -0.14(-12.00%)
Sep 27, 2011 1.159 1.159 1.159 0 -0.01(-0.86%)
Sep 20, 2011 1.169 1.169 1.169 0 -0.06(-4.86%)
Sep 15, 2011 1.229 1.229 1.229 0 +0.04(+3.26%)
Sep 14, 2011 1.190 1.190 1.190 1.190 2,000 -0.34(-22.11%)
Sep 08, 2011 1.528 1.528 1.528 1.528 0 +0.06(+4.26%)
Sep 07, 2011 1.473 1.473 1.381 1.465 12,600 +0.08(+5.87%)
Sep 06, 2011 1.413 1.415 1.384 1.384 4,300 -0.13(-8.59%)
Sep 02, 2011 1.480 1.529 1.468 1.514 31,400 +0.09(+6.19%)
Sep 01, 2011 1.426 1.426 1.426 1.426 2,000 +0.11(+8.13%)
Aug 30, 2011 1.319 1.319 1.319 0 +0.03(+2.22%)
Aug 29, 2011 1.290 1.290 1.290 1.290 3,000 +0.05(+3.99%)
Aug 26, 2011 1.272 1.272 1.224 1.240 14,100 -0.14(-9.85%)
Aug 25, 2011 1.376 1.376 1.376 1.376 200 -0.11(-7.43%)
Aug 23, 2011 1.486 1.486 1.486 0 -0.00(-0.03%)
Aug 22, 2011 1.417 1.567 1.406 1.487 22,100 +0.10(+7.25%)
Aug 19, 2011 1.260 1.387 1.260 1.387 21,200 +0.21(+17.55%)
Aug 16, 2011 1.179 1.179 1.179 0 +0.09(+7.84%)
Aug 15, 2011 1.094 1.094 1.094 1.094 6,500 -0.01(-0.69%)
Aug 12, 2011 1.101 1.101 1.101 1.101 4,000 +0.02(+2.32%)
Aug 11, 2011 1.062 1.076 1.062 1.076 6,500 +0.01(+0.75%)
Aug 10, 2011 1.043 1.068 1.038 1.068 11,485 +0.15(+16.13%)
Aug 09, 2011 0.9191 0.9200 0.9191 0.9200 7,000 +0.00(+0.50%)
Aug 08, 2011 0.9170 0.9170 0.9128 0.9154 12,000 -0.19(-17.35%)
Aug 05, 2011 1.050 1.107 1.050 1.107 35,000 -0.02(-1.39%)
Aug 04, 2011 1.123 1.123 1.123 1.123 3,900 -0.11(-8.69%)
Aug 03, 2011 1.230 1.230 1.230 1.230 300 -0.06(-4.41%)
Aug 02, 2011 1.240 1.287 1.240 1.287 1,000 +0.03(+2.12%)
Jul 29, 2011 1.260 1.260 1.260 0 +0.03(+2.21%)
Jul 28, 2011 1.291 1.291 1.233 1.233 4,000 -0.06(-4.86%)
Jul 27, 2011 1.270 1.308 1.270 1.296 19,000 +0.05(+4.41%)
Jul 26, 2011 1.339 1.339 1.220 1.241 45,200 -0.12(-9.05%)
Jul 25, 2011 1.385 1.385 1.344 1.365 27,900 +0.01(+0.78%)
Jul 22, 2011 1.377 1.377 1.271 1.354 39,300 -0.02(-1.23%)
Jul 21, 2011 1.244 1.390 1.244 1.371 22,500 +0.14(+11.36%)
Jul 20, 2011 1.155 1.231 1.155 1.231 10,000 +0.11(+9.82%)
Jul 15, 2011 1.121 1.121 1.121 0 +0.10(+10.13%)
Jul 13, 2011 1.018 1.018 1.018 0 +0.05(+5.20%)
Jul 12, 2011 0.9766 0.9766 0.9675 0.9675 2,600 -0.06(-6.00%)
Jul 08, 2011 1.029 1.029 1.029 0 +0.02(+1.76%)
Jul 07, 2011 0.9946 1.012 0.9946 1.012 24,500 -0.00(-0.35%)
Jul 06, 2011 0.9792 1.015 0.9691 1.015 22,700 +0.22(+26.89%)
Jun 29, 2011 0.8000 0.8000 0.8000 0 +0.05(+7.04%)
Jun 28, 2011 0.7372 0.7474 0.7372 0.7474 6,600 -0.03(-3.50%)
Jun 27, 2011 0.8055 0.8055 0.7745 0.7745 22,800 +0.05(+6.90%)
Jun 24, 2011 0.7467 0.7472 0.7245 0.7245 42,500 -0.08(-9.89%)
Jun 23, 2011 0.8040 0.8040 0.8040 0.8040 20,000 +0.03(+3.47%)
Jun 17, 2011 0.7770 0.7770 0.7770 0 +0.03(+3.72%)
Jun 14, 2011 0.7491 0.7491 0.7491 0 +0.02(+2.15%)
Jun 07, 2011 0.7333 0.7333 0.7333 0 -0.00(-0.56%)
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.