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 )

0.5573 -0.0149 (-2.60%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jun 3, 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 29, 2015 1.120 1.120 1.120 0 -0.08(-6.58%)
May 22, 2015 1.198 1.198 1.198 0 +0.06(+5.12%)
May 20, 2015 1.140 1.140 1.140 0 -0.01(-0.96%)
May 19, 2015 1.151 1.151 1.151 1.151 800 +0.00(+0.09%)
May 18, 2015 1.170 1.170 1.150 1.150 18,200 -0.13(-10.48%)
Apr 29, 2015 1.285 1.285 1.285 0 +0.02(+1.63%)
Apr 27, 2015 1.264 1.264 1.264 0 -0.01(-0.59%)
Apr 20, 2015 1.272 1.272 1.272 0 +0.03(+2.63%)
Apr 17, 2015 1.300 1.300 1.239 1.239 2,200 +0.01(+0.53%)
Apr 16, 2015 1.232 1.232 1.232 1.232 100 +0.01(+0.69%)
Apr 15, 2015 1.224 1.224 1.224 1.224 100 +0.04(+3.55%)
Apr 10, 2015 1.182 1.182 1.182 0 -0.00(-0.24%)
Apr 08, 2015 1.185 1.185 1.185 0 -0.04(-2.89%)
Apr 07, 2015 1.220 1.220 1.220 1.220 200 -0.02(-1.96%)
Mar 31, 2015 1.244 1.244 1.244 0 +0.04(+3.01%)
Mar 30, 2015 1.175 1.208 1.175 1.208 4,700 -0.02(-1.79%)
Mar 24, 2015 1.230 1.230 1.230 0 -0.03(-2.49%)
Mar 19, 2015 1.261 1.261 1.261 0 -0.08(-5.65%)
Mar 06, 2015 1.337 1.337 1.337 0 -0.03(-1.97%)
Mar 05, 2015 1.360 1.364 1.360 1.364 1,400 -0.04(-2.86%)
Mar 03, 2015 1.404 1.404 1.404 0 +0.04(+2.90%)
Feb 27, 2015 1.364 1.364 1.364 0 -0.04(-2.52%)
Feb 20, 2015 1.400 1.400 1.400 0 -0.01(-0.62%)
Feb 13, 2015 1.408 1.408 1.408 0 -0.00(-0.26%)
Feb 10, 2015 1.412 1.412 1.412 0 -0.03(-1.97%)
Feb 06, 2015 1.440 1.440 1.440 0 +0.08(+5.56%)
Feb 05, 2015 1.344 1.365 1.344 1.365 20,000 +0.04(+2.91%)
Feb 04, 2015 1.326 1.326 1.326 1.326 9,700 +0.02(+1.73%)
Feb 03, 2015 1.281 1.370 1.281 1.303 10,200 +0.04(+3.44%)
Feb 02, 2015 1.260 1.260 1.260 1.260 5,100 +0.00(+0.00%)
Jan 28, 2015 1.238 1.269 1.238 1.260 12,900 +0.00(+0.14%)
Jan 23, 2015 1.258 1.258 1.258 0 -0.08(-6.24%)
Jan 14, 2015 1.342 1.342 1.342 0 +0.08(+6.50%)
Jan 13, 2015 1.260 0 +0.00(+0.08%)
Jan 08, 2015 1.259 1.259 1.259 0 +0.00(+0.18%)
Jan 07, 2015 1.299 1.299 1.256 1.257 35,000 -0.15(-10.35%)
Jan 06, 2015 1.345 1.404 1.345 1.402 10,300 -0.00(-0.01%)
Jan 05, 2015 1.372 1.402 1.351 1.402 32,200 -0.07(-4.55%)
Jan 02, 2015 1.470 1.470 1.469 1.469 2,000 -0.06(-3.96%)
Dec 31, 2014 1.530 1.530 1.530 0 +0.08(+5.77%)
Dec 29, 2014 1.446 1.446 1.446 0 -0.08(-5.32%)
Dec 23, 2014 1.527 1.527 1.527 0 +0.08(+5.47%)
Dec 22, 2014 1.448 1.448 1.448 1.448 300 -0.08(-5.37%)
Dec 10, 2014 1.530 1.530 1.530 0 -0.03(-1.66%)
Dec 01, 2014 1.556 1.556 1.556 0 -0.09(-5.56%)
Nov 26, 2014 1.648 1.648 1.648 0 +0.02(+1.08%)
Nov 14, 2014 1.630 1.630 1.630 0 +0.12(+8.16%)
Nov 11, 2014 1.507 1.507 1.507 0 +0.02(+1.48%)
Nov 07, 2014 1.485 1.485 1.485 0 -0.16(-9.80%)
Oct 31, 2014 1.646 1.646 1.646 0 -0.09(-5.35%)
Oct 29, 2014 1.739 1.739 1.739 0 -0.04(-2.13%)
Oct 28, 2014 1.784 1.784 1.777 1.777 11,000 -0.04(-2.03%)
Oct 20, 2014 1.814 1.814 1.814 1.814 1,000 +0.07(+4.25%)
Oct 15, 2014 1.650 1.740 1.650 1.740 1,900 -0.03(-1.74%)
Oct 14, 2014 1.760 1.780 1.760 1.771 12,050 -0.13(-6.79%)
Oct 13, 2014 1.900 1.900 1.900 1.900 2,000 +0.02(+1.17%)
Oct 10, 2014 1.778 1.878 1.778 1.878 7,000 +0.13(+7.19%)
Oct 09, 2014 1.752 1.752 1.752 1.752 1,900 +0.06(+3.68%)
Oct 08, 2014 1.652 1.690 1.652 1.690 2,538 -0.04(-2.32%)
Oct 07, 2014 1.708 1.730 1.690 1.730 3,333 +0.04(+2.18%)
Oct 06, 2014 1.701 1.701 1.693 1.693 1,700 +0.06(+3.81%)
Oct 03, 2014 1.604 1.631 1.604 1.631 5,050 -0.04(-2.64%)
Sep 30, 2014 1.675 1.675 1.675 0 +0.00(+0.16%)
Sep 26, 2014 1.673 1.673 1.673 0 +0.04(+2.19%)
Sep 24, 2014 1.637 1.637 1.637 0 +0.05(+2.87%)
Sep 23, 2014 1.636 1.636 1.591 1.591 5,150 -0.13(-7.46%)
Sep 22, 2014 1.726 1.726 1.716 1.719 17,700 -0.15(-8.15%)
Sep 19, 2014 1.872 1.872 1.872 1.872 1,000 -0.01(-0.35%)
Sep 18, 2014 1.860 1.878 1.860 1.878 300 +0.06(+3.53%)
Sep 17, 2014 1.814 1.814 1.814 1.814 500 -0.01(-0.77%)
Sep 16, 2014 1.814 1.837 1.723 1.828 9,100 +0.11(+6.59%)
Sep 12, 2014 1.715 1.715 1.715 0 -0.16(-8.53%)
Sep 10, 2014 1.875 1.875 1.875 0 -0.01(-0.57%)
Sep 09, 2014 1.804 1.886 1.804 1.886 5,000 +0.14(+8.06%)
Sep 08, 2014 1.745 1.745 1.745 1.745 4,550 +0.03(+1.92%)
Sep 05, 2014 1.743 1.743 1.712 1.712 2,850 -0.05(-2.83%)
Sep 04, 2014 1.762 1.762 1.762 1.762 500 +0.06(+3.65%)
Sep 03, 2014 1.700 1.700 1.700 1.700 1,692 -0.19(-10.15%)
Sep 02, 2014 2.098 2.098 1.892 1.892 676 -0.22(-10.30%)
Aug 29, 2014 2.109 2.109 2.109 0 -0.02(-1.00%)
Aug 28, 2014 2.101 2.214 1.996 2.131 37,580 +0.00(+0.03%)
Aug 27, 2014 2.066 2.130 2.066 2.130 6,000 +0.26(+14.21%)
Aug 26, 2014 1.786 1.875 1.761 1.865 8,867 -0.04(-1.85%)
Aug 25, 2014 1.752 1.902 1.752 1.900 3,775 +0.34(+22.11%)
Aug 21, 2014 1.556 1.556 1.556 0 +0.19(+13.58%)
Aug 20, 2014 1.420 1.420 1.370 2,569 -0.05(-3.52%)
Aug 19, 2014 1.402 1.420 1.402 1.420 9,267 +0.10(+7.46%)
Aug 18, 2014 1.260 1.321 1.260 1.321 35,000 +0.03(+2.67%)
Aug 15, 2014 1.103 1.287 1.094 1.287 11,000 +0.04(+3.09%)
Aug 13, 2014 1.248 1.248 1.248 0 +0.11(+9.66%)
Aug 12, 2014 1.138 1.138 1.138 1.138 2,900 +0.09(+8.76%)
Aug 11, 2014 1.047 1.047 1.047 1.047 1,000 +0.18(+20.35%)
Jul 15, 2014 0.8697 0.8697 0.8697 0 +0.12(+15.96%)
Jul 07, 2014 0.7500 0.7500 0.7500 0 -0.07(-8.55%)
Jun 20, 2014 0.8201 0.8201 0.8201 0 +0.01(+1.35%)
Jun 09, 2014 0.8092 0.8092 0.8092 0 -0.01(-0.87%)
Jun 04, 2014 0.8163 0.8163 0.8163 0.8163 0 +0.02(+3.06%)
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.