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 )

0.5100 +0.0060 (+1.19%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 14, 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 30, 2021 1.020 1.040 1.018 1.032 177,746 +0.00(+0.24%)
Jun 29, 2021 1.130 1.130 1.020 1.030 198,872 -0.01(-0.72%)
Jun 28, 2021 1.080 1.080 1.020 1.038 260,463 +0.01(+0.73%)
Jun 25, 2021 1.070 1.070 1.030 1.030 218,256 -0.01(-0.96%)
Jun 24, 2021 1.035 1.050 1.020 1.040 245,034 +0.00(+0.00%)
Jun 23, 2021 1.040 1.070 1.030 1.040 306,064 +0.00(+0.00%)
Jun 22, 2021 1.050 1.070 1.040 1.040 392,087 -0.03(-2.80%)
Jun 21, 2021 1.080 1.113 1.050 1.070 366,946 +0.00(+0.00%)
Jun 18, 2021 1.110 1.110 1.060 1.070 521,194 -0.02(-1.51%)
Jun 17, 2021 1.120 1.170 1.080 1.086 739,663 -0.05(-4.69%)
Jun 16, 2021 1.160 1.160 1.100 1.140 387,506 +0.03(+2.69%)
Jun 15, 2021 1.150 1.150 1.080 1.110 923,562 +0.04(+3.84%)
Jun 14, 2021 1.073 1.080 1.050 1.069 252,288 +0.01(+0.85%)
Jun 11, 2021 1.080 1.090 1.060 1.060 192,724 -0.01(-0.93%)
Jun 10, 2021 1.060 1.080 1.050 1.070 198,187 +0.00(+0.00%)
Jun 09, 2021 1.095 1.100 1.060 1.070 95,150 -0.01(-0.93%)
Jun 08, 2021 1.060 1.140 1.060 1.080 107,429 -0.01(-0.59%)
Jun 07, 2021 1.080 1.090 1.050 1.086 153,872 +0.02(+1.58%)
Jun 04, 2021 1.050 1.080 1.040 1.069 300,683 +0.03(+3.19%)
Jun 03, 2021 1.020 1.044 1.000 1.036 391,503 -0.00(-0.35%)
Jun 02, 2021 1.040 1.050 1.020 1.040 451,437 +0.00(+0.13%)
Jun 01, 2021 1.100 1.140 1.020 1.039 1,119,316 -0.06(-5.58%)
May 28, 2021 1.132 1.150 1.100 1.100 384,088 -0.02(-1.79%)
May 27, 2021 1.112 1.120 1.100 1.120 407,002 +0.01(+1.23%)
May 26, 2021 1.103 1.140 1.100 1.106 425,254 -0.01(-1.21%)
May 25, 2021 1.097 1.160 1.097 1.120 895,369 -0.06(-5.08%)
May 24, 2021 1.160 1.200 1.060 1.180 445,070 +0.10(+9.31%)
May 21, 2021 1.131 1.131 1.060 1.079 596,068 -0.00(-0.05%)
May 20, 2021 1.067 1.080 1.050 1.080 530,839 +0.02(+1.89%)
May 19, 2021 1.060 1.080 1.035 1.060 899,161 +0.00(+0.33%)
May 18, 2021 1.100 1.100 1.040 1.056 981,519 -0.01(-1.25%)
May 17, 2021 1.040 1.070 0.9824 1.070 2,025,879 +0.09(+9.17%)
May 14, 2021 1.000 1.040 0.9674 0.9800 1,156,359 +0.01(+1.30%)
May 13, 2021 0.9550 0.9970 0.9471 0.9674 1,189,759 +0.04(+3.85%)
May 12, 2021 0.9500 1.030 0.9150 0.9315 3,054,862 +0.05(+5.16%)
May 11, 2021 1.320 1.330 0.8500 0.8858 9,475,053 +0.15(+20.50%)
May 10, 2021 0.7592 0.7592 0.7350 0.7351 110,030 -0.01(-1.40%)
May 07, 2021 0.7360 0.7600 0.7281 0.7455 58,563 -0.01(-1.91%)
May 06, 2021 0.7447 0.7715 0.7395 0.7600 122,020 +0.03(+3.61%)
May 05, 2021 0.7447 0.7447 0.7335 0.7335 100,531 +0.00(+0.64%)
May 04, 2021 0.7475 0.7665 0.7288 0.7288 37,441 -0.04(-4.92%)
May 03, 2021 0.7270 0.7665 0.7189 0.7665 124,871 +0.05(+7.13%)
Apr 30, 2021 0.7054 0.7369 0.7054 0.7155 29,900 -0.00(-0.62%)
Apr 29, 2021 0.7420 0.7493 0.7158 0.7200 79,292 -0.03(-3.99%)
Apr 28, 2021 0.7452 0.7499 0.7201 0.7499 173,842 -0.00(-0.04%)
Apr 27, 2021 0.7927 0.7927 0.7501 0.7502 52,664 -0.01(-1.30%)
Apr 26, 2021 0.7548 0.7838 0.7548 0.7601 50,468 +0.01(+1.24%)
Apr 23, 2021 0.7500 0.7700 0.7500 0.7508 63,900 -0.01(-1.30%)
Apr 22, 2021 0.8200 0.8200 0.7501 0.7607 191,770 -0.03(-3.84%)
Apr 21, 2021 0.7967 0.8018 0.7794 0.7911 83,903 +0.01(+0.65%)
Apr 20, 2021 0.7861 0.7900 0.7770 0.7860 87,467 +0.01(+0.77%)
Apr 19, 2021 0.8000 0.8000 0.7700 0.7800 65,046 +0.01(+1.17%)
Apr 16, 2021 0.7759 0.7764 0.7600 0.7710 42,500 +0.00(+0.61%)
Apr 15, 2021 0.7687 0.7762 0.7549 0.7663 63,330 +0.01(+0.86%)
Apr 14, 2021 0.7686 0.7770 0.7400 0.7598 136,405 +0.00(+0.50%)
Apr 13, 2021 0.7345 0.7581 0.7285 0.7560 125,092 +0.03(+3.56%)
Apr 12, 2021 0.7143 0.7594 0.7100 0.7300 211,940 +0.03(+4.95%)
Apr 09, 2021 0.6878 0.6963 0.6782 0.6956 36,600 +0.00(+0.71%)
Apr 08, 2021 0.6790 0.6907 0.6750 0.6907 291,918 +0.01(+1.29%)
Apr 07, 2021 0.6700 0.6829 0.6700 0.6819 45,657 +0.00(+0.28%)
Apr 06, 2021 0.6767 0.6900 0.6767 0.6800 79,675 -0.01(-0.86%)
Apr 05, 2021 0.7200 0.7200 0.6750 0.6859 177,288 -0.01(-1.22%)
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.