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 )

0.5102 -0.0018 (-0.35%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 22, 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 21, 2024 0.5370 0.5384 0.5120 0.5120 185,766 -0.03(-5.19%)
May 20, 2024 0.4945 0.5400 0.4945 0.5400 322,570 +0.04(+8.00%)
May 17, 2024 0.5235 0.5451 0.5000 0.5000 487,755 -0.02(-3.86%)
May 16, 2024 0.5548 0.5600 0.5201 0.5201 222,709 -0.05(-8.42%)
May 15, 2024 0.5435 0.5836 0.5435 0.5679 246,916 +0.03(+4.74%)
May 14, 2024 0.5200 0.5426 0.5054 0.5422 473,312 +0.02(+4.27%)
May 13, 2024 0.5205 0.5205 0.4946 0.5200 136,070 +0.00(+0.02%)
May 10, 2024 0.5200 0.5200 0.4946 0.5199 377,421 +0.00(+0.15%)
May 09, 2024 0.5100 0.5200 0.5005 0.5191 348,053 +0.01(+1.76%)
May 08, 2024 0.5071 0.5260 0.5002 0.5101 175,219 -0.00(-0.45%)
May 07, 2024 0.5075 0.5196 0.4940 0.5124 89,295 +0.00(+0.57%)
May 06, 2024 0.5131 0.5199 0.5000 0.5095 190,811 +0.01(+2.56%)
May 03, 2024 0.4978 0.5370 0.4963 0.4968 104,771 -0.01(-1.62%)
May 02, 2024 0.5129 0.5199 0.4991 0.5050 138,423 -0.02(-3.66%)
May 01, 2024 0.4990 0.5430 0.4950 0.5242 403,226 +0.03(+5.05%)
Apr 30, 2024 0.5251 0.5251 0.4974 0.4990 510,667 -0.03(-6.31%)
Apr 29, 2024 0.5418 0.5450 0.5200 0.5326 158,876 -0.01(-1.24%)
Apr 26, 2024 0.5338 0.5490 0.5107 0.5393 631,780 +0.02(+4.21%)
Apr 25, 2024 0.5351 0.5449 0.5170 0.5175 308,309 -0.03(-4.78%)
Apr 24, 2024 0.6000 0.6000 0.5319 0.5435 253,798 -0.02(-3.81%)
Apr 23, 2024 0.5650 0.5719 0.5600 0.5650 301,988 +0.00(+0.44%)
Apr 22, 2024 0.5650 0.5856 0.5614 0.5625 354,405 -0.01(-1.64%)
Apr 19, 2024 0.5800 0.5800 0.5660 0.5719 170,802 +0.00(+0.69%)
Apr 18, 2024 0.5720 0.5800 0.5675 0.5680 272,366 -0.00(-0.35%)
Apr 17, 2024 0.5720 0.5902 0.5688 0.5700 246,578 -0.01(-1.72%)
Apr 16, 2024 0.5790 0.6149 0.5690 0.5800 259,455 -0.02(-2.68%)
Apr 15, 2024 0.5890 0.6550 0.5800 0.5960 444,167 -0.01(-2.30%)
Apr 12, 2024 0.6410 0.6930 0.5898 0.6100 638,287 -0.03(-4.98%)
Apr 11, 2024 0.6190 0.6500 0.6100 0.6420 232,713 +0.02(+3.32%)
Apr 10, 2024 0.6122 0.6250 0.6039 0.6214 380,205 +0.01(+2.22%)
Apr 09, 2024 0.6200 0.6200 0.5900 0.6079 640,761 +0.02(+3.03%)
Apr 08, 2024 0.5970 0.6175 0.5394 0.5900 1,877,917 +0.00(+0.00%)
Apr 05, 2024 0.5610 0.6100 0.5610 0.5900 467,871 +0.02(+2.70%)
Apr 04, 2024 0.5919 0.6200 0.5743 0.5745 422,690 -0.02(-3.75%)
Apr 03, 2024 0.5800 0.6182 0.5663 0.5969 443,977 +0.03(+4.72%)
Apr 02, 2024 0.5625 0.5700 0.5572 0.5700 125,700 +0.01(+0.88%)
Apr 01, 2024 0.5660 0.5700 0.5572 0.5650 185,405 +0.02(+3.73%)
Mar 28, 2024 0.5366 0.5555 0.5250 0.5447 129,343 +0.03(+6.82%)
Mar 27, 2024 0.5195 0.5444 0.5014 0.5099 385,596 -0.02(-3.43%)
Mar 26, 2024 0.5237 0.5410 0.5120 0.5280 177,185 +0.01(+2.21%)
Mar 25, 2024 0.5300 0.5300 0.5000 0.5166 292,369 -0.01(-2.53%)
Mar 22, 2024 0.5341 0.5341 0.5247 0.5300 113,872 +0.00(+0.00%)
Mar 21, 2024 0.5311 0.5411 0.5251 0.5300 110,916 -0.00(-0.75%)
Mar 20, 2024 0.5300 0.5410 0.5152 0.5340 277,940 -0.00(-0.80%)
Mar 19, 2024 0.5690 0.5690 0.5271 0.5383 366,182 -0.01(-1.12%)
Mar 18, 2024 0.5800 0.5900 0.5383 0.5444 638,729 -0.02(-2.79%)
Mar 15, 2024 0.5401 0.5624 0.5401 0.5600 314,364 +0.01(+1.93%)
Mar 14, 2024 0.5397 0.5499 0.5387 0.5494 283,434 +0.01(+1.80%)
Mar 13, 2024 0.5280 0.5470 0.5198 0.5397 234,617 +0.02(+3.89%)
Mar 12, 2024 0.5012 0.5220 0.5009 0.5195 432,243 +0.01(+1.29%)
Mar 11, 2024 0.5080 0.5140 0.4960 0.5129 473,152 +0.01(+1.99%)
Mar 08, 2024 0.5090 0.5100 0.4677 0.5029 193,469 +0.03(+5.67%)
Mar 07, 2024 0.4634 0.4865 0.4634 0.4759 152,678 +0.03(+5.76%)
Mar 06, 2024 0.4503 0.4600 0.4408 0.4500 243,043 -0.01(-2.17%)
Mar 05, 2024 0.4764 0.4800 0.4550 0.4600 90,323 -0.00(-0.80%)
Mar 04, 2024 0.4500 0.4900 0.4282 0.4637 259,908 +0.03(+6.28%)
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.