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 )

0.4610 -0.0330 (-6.68%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 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 (%)
Jun 29, 2007 2.364 2.364 2.364 2.364 4,100 +0.38(+19.39%)
Jun 28, 2007 1.980 1.980 1.885 1.980 17,597 +0.17(+9.45%)
Jun 27, 2007 1.809 1.828 1.809 1.809 2,000 -0.08(-4.03%)
Jun 26, 2007 1.885 1.885 1.885 1.885 4,100 -0.01(-0.79%)
Jun 25, 2007 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Jun 22, 2007 1.810 1.900 1.900 1.900 1,000 +0.09(+4.97%)
Jun 21, 2007 1.810 1.810 1.810 1.810 500 +0.21(+12.96%)
Jun 20, 2007 1.602 1.773 1.773 1.602 200 +0.00(+0.00%)
Jun 19, 2007 1.602 1.930 1.750 1.602 29,400 +0.00(+0.00%)
Jun 18, 2007 1.602 1.706 1.554 1.602 15,000 +0.00(+0.00%)
Jun 15, 2007 1.602 1.522 1.522 1.602 2,500 +0.00(+0.00%)
Jun 14, 2007 1.602 1.602 1.602 1.602 0 +0.00(+0.00%)
Jun 13, 2007 1.602 1.420 1.420 1.602 2,000 +0.00(+0.00%)
Jun 12, 2007 1.602 1.600 1.600 1.602 5,900 +0.00(+0.00%)
Jun 11, 2007 1.602 1.602 1.602 1.602 0 +0.00(+0.00%)
Jun 08, 2007 1.602 1.602 1.490 1.602 33,300 +0.11(+7.08%)
Jun 07, 2007 1.496 1.520 1.496 1.496 21,750 -0.01(-0.89%)
Jun 06, 2007 1.510 1.510 1.510 1.510 0 +0.00(+0.00%)
Jun 05, 2007 1.510 1.510 1.510 1.510 0 +0.00(+0.00%)
Jun 04, 2007 1.510 1.510 1.510 1.510 0 +0.00(+0.00%)
Jun 01, 2007 1.510 1.510 1.510 1.510 0 +0.00(+0.00%)
May 31, 2007 1.510 1.510 1.510 1.510 4,138 +0.05(+3.78%)
May 30, 2007 1.455 1.455 1.455 1.455 5,000 -0.03(-2.13%)
May 29, 2007 1.487 1.487 1.487 1.487 0 +0.00(+0.00%)
May 25, 2007 1.487 1.487 1.487 1.487 0 +0.00(+0.00%)
May 24, 2007 1.487 1.487 1.487 1.487 0 +0.00(+0.00%)
May 23, 2007 1.487 1.487 1.487 1.487 8,200 -0.04(-2.65%)
May 22, 2007 1.670 1.540 1.527 1.527 3,800 -0.14(-8.55%)
May 21, 2007 1.670 1.670 1.670 1.670 0 +0.00(+0.00%)
May 18, 2007 1.670 1.670 1.670 1.670 0 +0.00(+0.00%)
May 17, 2007 1.670 1.670 1.630 1.670 15,000 -0.02(-0.98%)
May 16, 2007 1.687 1.687 1.620 1.687 40,000 -0.02(-1.39%)
May 15, 2007 1.710 1.712 1.530 1.710 89,000 +0.21(+14.20%)
May 14, 2007 1.498 1.498 1.498 1.498 4,900 +0.06(+3.99%)
May 11, 2007 1.440 1.440 1.440 1.440 1,000 -0.11(-6.98%)
May 10, 2007 1.548 1.548 1.548 1.548 0 +0.00(+0.00%)
May 09, 2007 1.548 1.548 1.412 1.548 4,000 +0.26(+20.00%)
May 08, 2007 1.290 1.290 1.290 1.290 0 +0.00(+0.00%)
May 07, 2007 1.290 1.290 1.290 1.290 10,000 +0.04(+2.79%)
May 04, 2007 1.255 1.255 1.209 1.255 2,600 +0.07(+6.01%)
May 03, 2007 1.184 1.184 1.184 1.184 3,000 -0.02(-2.04%)
May 02, 2007 1.209 1.209 1.209 1.209 2,000 -0.04(-2.92%)
May 01, 2007 1.245 1.245 1.245 1.245 0 +0.00(+0.00%)
Apr 30, 2007 1.245 1.387 1.200 1.245 16,000 +0.04(+3.74%)
Apr 27, 2007 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Apr 26, 2007 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Apr 25, 2007 1.229 1.200 1.200 1.200 20,000 -0.03(-2.33%)
Apr 24, 2007 1.229 1.229 1.183 1.229 52,300 -0.10(-7.37%)
Apr 23, 2007 1.326 1.399 1.281 1.326 27,200 -0.09(-6.22%)
Apr 20, 2007 1.414 1.504 1.329 1.414 97,500 +0.18(+14.98%)
Apr 19, 2007 1.196 1.230 1.165 1.230 75,000 +0.03(+2.89%)
Apr 18, 2007 1.196 1.196 1.196 1.196 1,000 +0.02(+1.79%)
Apr 17, 2007 1.175 1.175 1.175 1.175 0 +0.00(+0.00%)
Apr 16, 2007 1.175 1.175 1.175 1.175 5,000 +0.21(+21.26%)
Apr 13, 2007 0.9686 0.9686 0.9686 0.9686 0 +0.00(+0.00%)
Apr 12, 2007 0.9686 0.9686 0.9686 0.9686 0 +0.00(+0.00%)
Apr 11, 2007 0.9686 0.9686 0.9665 0.9686 5,000 -0.01(-1.16%)
Apr 10, 2007 0.9800 0.9800 0.9707 0.9800 6,000 +0.00(+0.00%)
Apr 09, 2007 0.9800 1.044 0.8751 0.9800 21,200 +0.19(+23.43%)
Apr 05, 2007 0.7940 0.8202 0.7940 0.7940 26,500 +0.03(+4.16%)
Apr 04, 2007 0.7623 0.9050 0.7573 0.7623 17,000 +0.01(+0.99%)
Apr 03, 2007 0.7548 0.7548 0.7280 0.7548 30,000 -0.01(-1.50%)
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.