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 )

0.4940 -0.0160 (-3.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 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, 2019 0.5000 0.5067 0.4934 0.5007 10,300 -0.01(-1.82%)
May 30, 2019 0.5200 0.5233 0.5050 0.5100 36,356 -0.01(-1.92%)
May 29, 2019 0.5369 0.5369 0.5200 0.5200 23,800 -0.00(-0.74%)
May 28, 2019 0.5463 0.5600 0.5239 0.5239 125,265 -0.01(-1.60%)
May 24, 2019 0.5324 0.5324 0.5324 0.5324 900 -0.01(-1.32%)
May 23, 2019 0.5420 0.5528 0.5395 0.5395 5,390 -0.01(-0.97%)
May 22, 2019 0.5485 0.5537 0.5448 0.5448 1,359 -0.09(-13.52%)
May 21, 2019 0.6300 0.6300 0.6300 11 +0.00(+0.00%)
May 20, 2019 0.5070 0.6700 0.5070 0.6300 2,840 +0.13(+25.97%)
May 17, 2019 0.5001 0.5001 0.5001 0.5001 1,300 +0.00(+0.02%)
May 16, 2019 0.5060 0.5060 0.5000 0.5000 8,001 -0.01(-2.32%)
May 15, 2019 0.4991 0.5140 0.4991 0.5119 3,658 -0.01(-0.99%)
May 14, 2019 0.5102 0.5300 0.5090 0.5170 35,838 -0.01(-1.17%)
May 13, 2019 0.5231 0.5231 0.5231 0.5231 275 +0.02(+3.46%)
May 10, 2019 0.4990 0.5279 0.4990 0.5056 9,800 +0.01(+2.35%)
May 09, 2019 0.4825 0.4940 0.4825 0.4940 6,135 -0.00(-0.60%)
May 08, 2019 0.4874 0.5009 0.4850 0.4970 10,326 +0.01(+1.93%)
May 07, 2019 0.4800 0.5006 0.4800 0.4876 7,387 +0.01(+1.58%)
May 06, 2019 0.5140 0.5179 0.4710 0.4800 27,079 -0.04(-8.27%)
May 03, 2019 0.5280 0.5280 0.5140 0.5233 43,800 -0.05(-8.08%)
May 02, 2019 0.5693 0.5693 0.5693 1 +0.00(+0.00%)
May 01, 2019 0.5693 0.5693 0.5693 0.5693 1,000 +0.02(+3.77%)
Apr 30, 2019 0.5613 0.5613 0.5486 0.5486 2,614 +0.00(+0.29%)
Apr 29, 2019 0.5479 0.5532 0.5470 0.5470 2,517 -0.00(-0.89%)
Apr 26, 2019 0.5550 0.5550 0.5350 0.5519 22,500 +0.00(+0.53%)
Apr 25, 2019 0.5609 0.5609 0.5490 0.5490 13,787 -0.03(-4.41%)
Apr 24, 2019 0.5600 0.5743 0.5541 0.5743 7,100 +0.00(+0.61%)
Apr 23, 2019 0.5700 0.5708 0.5497 0.5708 2,552 -0.00(-0.38%)
Apr 22, 2019 0.5730 0.5730 0.5730 67 +0.00(+0.00%)
Apr 18, 2019 0.5719 0.5730 0.5719 0.5730 1,400 +0.00(+0.00%)
Apr 17, 2019 0.5773 0.5876 0.5730 0.5730 7,749 +0.02(+3.43%)
Apr 16, 2019 0.5540 0.5540 0.5540 0.5540 2,000 -0.02(-3.65%)
Apr 15, 2019 0.5522 0.5809 0.5450 0.5750 23,614 +0.01(+2.68%)
Apr 12, 2019 0.5600 0.5729 0.5500 0.5600 41,600 +0.00(+0.18%)
Apr 11, 2019 0.5700 0.5700 0.5590 0.5590 5,408 -0.01(-1.93%)
Apr 10, 2019 0.5895 0.5895 0.5700 0.5700 39,827 -0.01(-0.90%)
Apr 09, 2019 0.6005 0.6028 0.5752 0.5752 19,926 -0.02(-3.33%)
Apr 08, 2019 0.5890 0.6129 0.5890 0.5950 29,631 -0.02(-3.39%)
Apr 05, 2019 0.6042 0.6296 0.5900 0.6159 37,700 -0.02(-2.44%)
Apr 04, 2019 0.6313 0.6313 0.6313 0.6313 2,700 -0.01(-1.36%)
Apr 03, 2019 0.6441 0.6553 0.6400 0.6400 5,500 -0.01(-1.54%)
Apr 02, 2019 0.6723 0.6723 0.6500 0.6500 9,700 -0.01(-2.18%)
Apr 01, 2019 0.6697 0.6697 0.6600 0.6645 7,433 -0.00(-0.60%)
Mar 29, 2019 0.6700 0.6756 0.6648 0.6685 21,100 +0.01(+1.06%)
Mar 28, 2019 0.6600 0.6662 0.6567 0.6615 11,876 -0.01(-1.27%)
Mar 27, 2019 0.6664 0.6700 0.6664 0.6700 19,337 -0.00(-0.56%)
Mar 26, 2019 0.6700 0.6738 0.6700 0.6738 4,000 +0.00(+0.00%)
Mar 25, 2019 0.6680 0.6738 0.6680 0.6738 47,191 -0.00(-0.44%)
Mar 22, 2019 0.6689 0.6839 0.6689 0.6768 11,300 -0.01(-1.20%)
Mar 21, 2019 0.7089 0.7089 0.6785 0.6850 90,498 +0.01(+0.96%)
Mar 20, 2019 0.7300 0.7300 0.6785 0.6785 42,381 -0.04(-5.76%)
Mar 19, 2019 0.7100 0.7268 0.7081 0.7200 33,377 +0.06(+9.52%)
Mar 18, 2019 0.6560 0.6715 0.6407 0.6574 28,958 +0.00(+0.41%)
Mar 15, 2019 0.6702 0.6779 0.6495 0.6547 26,900 -0.02(-2.25%)
Mar 14, 2019 0.6700 0.6700 0.6698 0.6698 2,000 -0.01(-1.54%)
Mar 13, 2019 0.6800 0.6803 0.6800 0.6803 1,600 -0.00(-0.47%)
Mar 12, 2019 0.6748 0.6835 0.6748 0.6835 34,390 -0.00(-0.06%)
Mar 11, 2019 0.7124 0.7124 0.6737 0.6839 9,134 -0.01(-1.61%)
Mar 08, 2019 0.7100 0.7107 0.6900 0.6951 3,500 -0.01(-1.91%)
Mar 04, 2019 0.7086 0.7086 0.7086 0 -0.01(-1.72%)
Mar 01, 2019 0.7210 0.7210 0.7210 0.7210 2,700 -0.01(-1.23%)
Feb 28, 2019 0.7300 0.7300 0.7300 0.7300 200 +0.00(+0.00%)
Feb 27, 2019 0.7115 0.7300 0.7101 0.7300 5,180 +0.01(+0.95%)
Feb 26, 2019 0.7300 0.7300 0.7231 0.7231 2,770 -0.01(-1.09%)
Feb 25, 2019 0.7200 0.7400 0.7200 0.7311 14,570 -0.01(-1.87%)
Feb 22, 2019 0.7231 0.7450 0.7231 0.7450 5,500 +0.01(+0.68%)
Feb 21, 2019 0.7536 0.7536 0.7400 0.7400 11,419 -0.02(-2.63%)
Feb 20, 2019 0.7468 0.7600 0.7468 0.7600 370 +0.02(+2.01%)
Feb 19, 2019 0.7450 0.7450 0.7450 0.7450 2,000 +0.02(+2.76%)
Feb 15, 2019 0.7250 0.7250 0.7250 0.7250 1,100 +0.00(+0.14%)
Feb 14, 2019 0.7250 0.7346 0.7200 0.7240 18,022 +0.00(+0.42%)
Feb 13, 2019 0.7379 0.7379 0.7210 0.7210 2,600 -0.03(-3.82%)
Feb 12, 2019 0.7670 0.7670 0.7496 0.7496 230 -0.01(-0.74%)
Feb 11, 2019 0.7550 0.7552 0.7550 0.7552 37,424 +0.03(+3.59%)
Feb 07, 2019 0.7290 0.7290 0.7290 0 -0.03(-4.14%)
Feb 06, 2019 0.7611 0.7611 0.7603 0.7605 7,505 -0.06(-7.26%)
Feb 04, 2019 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Feb 01, 2019 0.8286 0.8306 0.8200 0.8200 2,700 -0.02(-2.71%)
Jan 31, 2019 0.8428 0.8428 0.8428 0.8428 1,550 +0.01(+1.40%)
Jan 30, 2019 0.8191 0.8312 0.8010 0.8312 62,846 +0.03(+3.90%)
Jan 29, 2019 0.8253 0.8253 0.8000 0.8000 5,600 -0.00(-0.25%)
Jan 28, 2019 0.8020 0.8020 0.8020 0.8020 400 +0.04(+4.97%)
Jan 25, 2019 0.7642 0.7642 0.7640 0.7640 5,000 -0.03(-3.29%)
Jan 24, 2019 0.7900 0.7900 0.7900 50 +0.00(+0.00%)
Jan 23, 2019 0.8000 0.8000 0.7900 0.7900 2,000 +0.04(+5.61%)
Jan 22, 2019 0.7539 0.7539 0.7400 0.7480 1,800 -0.00(-0.27%)
Jan 18, 2019 0.7500 0.7500 0.7500 0.7500 20,000 -0.03(-3.43%)
Jan 17, 2019 0.7485 0.7766 0.7485 0.7766 6,000 -0.02(-2.93%)
Jan 16, 2019 0.8550 0.8567 0.8000 0.8000 3,050 -0.02(-2.44%)
Jan 15, 2019 0.8280 0.8280 0.8200 0.8200 1,700 -0.02(-2.38%)
Jan 14, 2019 0.8480 0.8480 0.8270 0.8400 7,900 -0.01(-1.18%)
Jan 11, 2019 0.8949 0.8949 0.8500 0.8500 1,100 -0.03(-3.08%)
Jan 10, 2019 0.9127 0.9370 0.8770 0.8770 8,550 -0.08(-8.45%)
Jan 09, 2019 0.9490 0.9579 0.9490 0.9579 3,000 +0.02(+2.01%)
Jan 08, 2019 0.9600 0.9600 0.9200 0.9390 2,400 -0.04(-4.43%)
Jan 07, 2019 0.9300 1.030 0.8800 0.9825 5,200 +0.03(+3.53%)
Jan 04, 2019 0.9490 0.9490 0.9490 0.9490 800 +0.02(+2.16%)
Jan 03, 2019 0.9598 0.9598 0.9289 0.9289 1,200 +0.01(+0.98%)
Dec 31, 2018 0.9199 0.9199 0.9199 0 +0.00(+0.00%)
Dec 28, 2018 0.9199 0.9199 0.9199 0.9199 2,000 -0.01(-1.58%)
Dec 27, 2018 0.9334 0.9347 0.9334 0.9347 5,085 -0.02(-1.61%)
Dec 24, 2018 0.9500 0.9500 0.9500 0 +0.03(+3.69%)
Dec 21, 2018 0.9499 0.9499 0.9162 0.9162 1,400 -0.04(-4.56%)
Dec 19, 2018 0.9600 0.9600 0.9600 0 -0.03(-3.09%)
Dec 17, 2018 0.9906 0.9906 0.9906 0 +0.01(+0.94%)
Dec 14, 2018 1.000 1.000 0.9510 0.9814 2,600 -0.03(-2.83%)
Dec 13, 2018 0.9676 1.010 0.9665 1.010 2,400 +0.00(+0.00%)
Dec 12, 2018 1.013 1.013 1.010 1.010 300 +0.04(+4.43%)
Dec 11, 2018 0.9741 0.9750 0.9655 0.9672 3,700 +0.02(+1.72%)
Dec 10, 2018 1.019 1.019 0.9508 0.9508 1,940 -0.07(-7.15%)
Dec 07, 2018 0.9751 1.024 0.9751 1.024 10,200 +0.11(+11.91%)
Dec 06, 2018 0.8980 0.9229 0.8980 0.9150 8,150 +0.05(+6.03%)
Dec 04, 2018 0.8850 0.8850 0.8630 0.8630 800 -0.07(-7.90%)
Dec 03, 2018 0.9100 0.9370 0.8910 0.9370 3,325 +0.13(+15.88%)
Nov 30, 2018 0.8086 0.8086 0.8086 0.8086 1,000 +0.02(+2.10%)
Nov 28, 2018 0.7920 0.7920 0.7920 0 -0.03(-4.03%)
Nov 27, 2018 0.8253 0.8253 0.8253 0.8253 2,000 +0.08(+11.21%)
Nov 26, 2018 0.7907 0.7907 0.7421 0.7421 3,000 +0.02(+3.07%)
Nov 23, 2018 0.7200 0.7200 0.7200 0.7200 1,000 +0.02(+3.00%)
Nov 21, 2018 0.6990 0.6990 0.6990 0 +0.02(+2.76%)
Nov 16, 2018 0.6802 0.6802 0.6802 0 +0.04(+6.28%)
Nov 15, 2018 0.6400 0.6400 0.6400 0.6400 502 -0.02(-2.29%)
Nov 13, 2018 0.6550 0.6550 0.6550 0 -0.00(-0.74%)
Nov 08, 2018 0.6599 0.6599 0.6599 0 +0.00(+0.00%)
Nov 07, 2018 0.6599 0.6599 0.6599 0.6599 2,000 +0.00(+0.26%)
Nov 02, 2018 0.6582 0.6582 0.6582 0 +0.01(+0.86%)
Nov 01, 2018 0.6526 0.6526 0.6526 0.6526 2,000 -0.02(-2.45%)
Oct 31, 2018 0.6664 0.6690 0.6664 0.6690 723 +0.00(+0.62%)
Oct 30, 2018 0.6649 0.6649 0.6649 0.6649 1,354 -0.04(-5.41%)
Oct 26, 2018 0.7029 0.7029 0.7029 0 -0.02(-2.58%)
Oct 25, 2018 0.7100 0.7215 0.7100 0.7215 904 +0.01(+1.62%)
Oct 24, 2018 0.7100 0.7100 0.7100 0.7100 8,000 -0.03(-3.92%)
Oct 23, 2018 0.7343 0.7390 0.7266 0.7390 5,400 +0.04(+5.27%)
Oct 19, 2018 0.7020 0.7020 0.7020 0 +0.00(+0.31%)
Oct 18, 2018 0.6996 0.6998 0.6996 0.6998 20,133 -0.01(-1.62%)
Oct 17, 2018 0.7100 0.7113 0.7100 0.7113 12,500 -0.02(-2.81%)
Oct 16, 2018 0.7319 0.7319 0.7319 0.7319 100 +0.00(+0.40%)
Oct 15, 2018 0.6931 0.7290 0.6931 0.7290 57,350 +0.02(+2.68%)
Oct 11, 2018 0.7100 0.7100 0.7100 0 +0.11(+17.86%)
Oct 10, 2018 0.5872 0.6026 0.5872 0.6024 7,648 -0.03(-4.47%)
Oct 04, 2018 0.6306 0.6306 0.6306 0 -0.07(-9.45%)
Oct 03, 2018 0.6900 0.6964 0.6650 0.6964 2,800 -0.03(-4.65%)
Oct 01, 2018 0.7304 0.7304 0.7304 0 +0.02(+2.28%)
Sep 28, 2018 0.7266 0.7343 0.7043 0.7141 23,100 +0.02(+3.43%)
Sep 26, 2018 0.6904 0.6904 0.6904 0 -0.01(-1.22%)
Sep 25, 2018 0.6900 0.6989 0.6900 0.6989 3,500 +0.04(+5.56%)
Sep 20, 2018 0.6621 0.6621 0.6621 0 -0.04(-5.41%)
Sep 19, 2018 0.6900 0.7000 0.6900 0.7000 2,700 +0.00(+0.29%)
Sep 18, 2018 0.6980 0.6980 0.6980 0.6980 1,000 +0.00(+0.55%)
Sep 17, 2018 0.6966 0.6966 0.6942 0.6942 2,500 -0.01(-1.11%)
Sep 14, 2018 0.7020 0.7020 0.7020 0.7020 300 -0.02(-3.17%)
Sep 11, 2018 0.7250 0.7250 0.7250 0 +0.01(+0.76%)
Sep 10, 2018 0.7150 0.7344 0.7119 0.7195 3,600 +0.07(+10.97%)
Sep 06, 2018 0.6484 0.6484 0.6484 0 +0.00(+0.00%)
Sep 05, 2018 0.6484 0.6497 0.6450 0.6484 3,434 -0.01(-1.01%)
Aug 31, 2018 0.6550 0.6550 0.6550 0 +0.01(+0.88%)
Aug 30, 2018 0.6100 0.6493 0.6000 0.6493 3,600 +0.01(+1.34%)
Aug 29, 2018 0.6626 0.6626 0.6407 0.6407 2,250 -0.02(-3.29%)
Aug 28, 2018 0.6450 0.6625 0.6307 0.6625 3,500 +0.00(+0.26%)
Aug 27, 2018 0.6800 0.6800 0.6439 0.6608 9,000 -0.09(-11.69%)
Aug 23, 2018 0.7483 0.7483 0.7483 0 -0.01(-1.14%)
Aug 22, 2018 0.7569 0.7569 0.7569 0.7569 250 +0.01(+1.16%)
Aug 20, 2018 0.7482 0.7482 0.7482 0 +0.01(+0.84%)
Aug 17, 2018 0.7558 0.7558 0.7420 0.7420 900 -0.00(-0.13%)
Aug 16, 2018 0.7625 0.7625 0.7430 0.7430 4,687 +0.01(+2.00%)
Aug 13, 2018 0.7284 0.7284 0.7284 0 +0.00(+0.12%)
Aug 10, 2018 0.7275 0.7275 0.7275 0.7275 200 -0.01(-1.48%)
Aug 09, 2018 0.7253 0.7384 0.7253 0.7384 1,600 +0.04(+6.44%)
Aug 08, 2018 0.6698 0.6937 0.6239 0.6937 16,700 -0.03(-4.51%)
Aug 03, 2018 0.7265 0.7265 0.7265 0 +0.00(+0.29%)
Aug 01, 2018 0.7244 0.7244 0.7244 0 -0.04(-5.16%)
Jul 31, 2018 0.7638 0.7638 0.7638 0.7638 500 +0.01(+1.34%)
Jul 27, 2018 0.7537 0.7537 0.7537 0 -0.03(-3.95%)
Jul 25, 2018 0.7847 0.7847 0.7847 0 -0.01(-1.33%)
Jul 24, 2018 0.7875 0.7953 0.7856 0.7953 2,200 -0.05(-6.33%)
Jul 23, 2018 0.8490 0.8490 0.8490 0.8490 19,000 +0.00(+0.12%)
Jul 20, 2018 0.8636 0.8636 0.8400 0.8480 2,200 -0.04(-4.72%)
Jul 19, 2018 0.8900 0.8900 0.8900 0.8900 1,000 +0.02(+2.28%)
Jul 18, 2018 0.8580 0.8702 0.8480 0.8702 3,300 -0.03(-2.88%)
Jul 10, 2018 0.8960 0.8960 0.8960 0 +0.01(+0.80%)
Jul 09, 2018 0.8952 0.8971 0.8670 0.8889 30,750 -0.02(-1.77%)
Jul 06, 2018 0.8935 0.9049 0.8935 0.9049 10,200 +0.02(+2.25%)
Jul 05, 2018 0.8850 0.8850 0.8850 0.8850 800 -0.01(-0.91%)
Jul 03, 2018 0.8931 0.8931 0.8931 0 -0.03(-2.92%)
Jul 02, 2018 0.9200 0.9200 0.9200 0.9200 1,000 +0.01(+0.55%)
Jun 29, 2018 0.9175 0.9175 0.9149 0.9149 1,200 +0.01(+1.57%)
Jun 27, 2018 0.9008 0.9008 0.9008 0 -0.01(-0.66%)
Jun 26, 2018 0.8900 0.9068 0.8900 0.9068 2,200 +0.03(+3.05%)
Jun 25, 2018 0.8914 0.9065 0.8800 0.8800 2,500 -0.02(-2.22%)
Jun 22, 2018 0.9040 0.9074 0.9000 0.9000 700 -0.01(-0.68%)
Jun 21, 2018 0.9062 0.9062 0.9062 0.9062 300 -0.00(-0.25%)
Jun 20, 2018 0.8900 0.9085 0.8900 0.9085 1,800 -0.04(-4.37%)
Jun 19, 2018 0.9500 0.9500 0.9500 0.9500 5,000 -0.01(-1.04%)
Jun 14, 2018 0.9600 0.9600 0.9600 0 +0.02(+1.73%)
Jun 13, 2018 0.9439 0.9439 0.9437 0.9437 5,000 +0.01(+1.58%)
Jun 12, 2018 0.9290 0.9290 0.9290 0.9290 1,000 +0.01(+1.31%)
Jun 11, 2018 0.9212 0.9212 0.9144 0.9170 1,500 -0.01(-1.40%)
Jun 06, 2018 0.9300 0.9300 0.9300 0 -0.02(-1.69%)
Jun 05, 2018 0.9510 0.9510 0.9460 0.9460 1,100 -0.03(-3.09%)
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.