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 (%)
Jul 31, 2020 0.8830 0.8830 0.8291 0.8450 62,100 +0.03(+3.05%)
Jul 30, 2020 0.8760 0.8760 0.7811 0.8200 197,323 -0.06(-6.82%)
Jul 29, 2020 0.8100 0.8865 0.7985 0.8800 166,848 +0.07(+8.00%)
Jul 28, 2020 0.8295 0.8295 0.8000 0.8148 40,235 +0.00(+0.59%)
Jul 27, 2020 0.8300 0.8625 0.8100 0.8100 194,593 +0.01(+0.90%)
Jul 24, 2020 0.8278 0.8278 0.7600 0.8028 191,700 -0.02(-1.86%)
Jul 23, 2020 0.8842 0.8842 0.8150 0.8180 94,190 -0.06(-6.52%)
Jul 22, 2020 0.8970 0.9055 0.8600 0.8751 69,382 -0.01(-1.67%)
Jul 21, 2020 0.9100 0.9427 0.8720 0.8900 125,711 +0.01(+1.14%)
Jul 20, 2020 0.8500 0.8895 0.8500 0.8800 141,900 +0.05(+6.02%)
Jul 17, 2020 0.7949 0.8479 0.7800 0.8300 137,800 +0.04(+5.06%)
Jul 16, 2020 0.8105 0.8105 0.7700 0.7900 49,400 -0.02(-2.25%)
Jul 15, 2020 0.8200 0.8405 0.8000 0.8082 65,032 -0.01(-1.43%)
Jul 14, 2020 0.8325 0.8325 0.7700 0.8199 177,864 -0.01(-1.26%)
Jul 13, 2020 0.8456 0.8670 0.8200 0.8304 54,588 -0.03(-3.10%)
Jul 10, 2020 0.8618 0.8735 0.8297 0.8570 108,600 -0.02(-1.89%)
Jul 09, 2020 0.9200 0.9300 0.8227 0.8735 190,083 -0.04(-4.48%)
Jul 08, 2020 0.9200 0.9300 0.8921 0.9145 235,170 +0.04(+4.96%)
Jul 07, 2020 0.9169 0.9200 0.8100 0.8713 121,570 -0.02(-2.66%)
Jul 06, 2020 0.8430 0.9658 0.8430 0.8951 137,655 +0.07(+7.84%)
Jul 02, 2020 0.8000 0.8606 0.7617 0.8300 301,500 +0.09(+12.93%)
Jul 01, 2020 0.7840 0.7840 0.7350 0.7350 676,239 +0.03(+3.68%)
Jun 30, 2020 0.6500 0.7250 0.6500 0.7089 282,998 +0.07(+10.77%)
Jun 29, 2020 0.6200 0.6500 0.6105 0.6400 170,607 +0.02(+3.83%)
Jun 26, 2020 0.6220 0.6220 0.6008 0.6164 26,300 +0.01(+1.38%)
Jun 25, 2020 0.6200 0.6200 0.6080 0.6080 64,237 -0.01(-0.83%)
Jun 24, 2020 0.6270 0.6286 0.6090 0.6131 73,350 -0.01(-1.75%)
Jun 23, 2020 0.6456 0.6468 0.6240 0.6240 10,170 +0.00(+0.16%)
Jun 22, 2020 0.6110 0.6425 0.6108 0.6230 76,150 +0.00(+0.65%)
Jun 19, 2020 0.6315 0.6325 0.6077 0.6190 41,300 -0.00(-0.24%)
Jun 18, 2020 0.6409 0.6500 0.5979 0.6205 56,497 +0.04(+6.07%)
Jun 17, 2020 0.6097 0.6140 0.5850 0.5850 16,800 +0.01(+1.00%)
Jun 16, 2020 0.5963 0.5963 0.5749 0.5792 55,764 -0.01(-2.21%)
Jun 15, 2020 0.5800 0.5971 0.5800 0.5923 10,930 +0.01(+1.98%)
Jun 12, 2020 0.5859 0.6082 0.5761 0.5808 54,900 +0.01(+1.17%)
Jun 11, 2020 0.6200 0.6336 0.5741 0.5741 66,855 -0.06(-9.19%)
Jun 10, 2020 0.6143 0.6400 0.6143 0.6322 11,034 -0.01(-1.95%)
Jun 09, 2020 0.6300 0.6448 0.6200 0.6448 46,651 -0.01(-0.80%)
Jun 08, 2020 0.6300 0.6500 0.6300 0.6500 28,919 +0.02(+3.32%)
Jun 05, 2020 0.6000 0.6291 0.5960 0.6291 33,300 +0.00(+0.72%)
Jun 04, 2020 0.6109 0.6400 0.6102 0.6246 23,023 +0.01(+1.98%)
Jun 03, 2020 0.6250 0.6300 0.6050 0.6125 72,221 -0.02(-2.85%)
Jun 02, 2020 0.6500 0.6500 0.6269 0.6305 27,970 -0.01(-0.79%)
Jun 01, 2020 0.6429 0.6500 0.6355 0.6355 50,778 -0.01(-1.06%)
May 29, 2020 0.6400 0.6527 0.6120 0.6423 55,500 -0.01(-1.32%)
May 28, 2020 0.6500 0.6639 0.6396 0.6509 28,489 +0.01(+2.26%)
May 27, 2020 0.6352 0.6599 0.6300 0.6365 95,841 -0.01(-2.08%)
May 26, 2020 0.6500 0.6838 0.6500 0.6500 98,168 +0.01(+0.95%)
May 22, 2020 0.6088 0.6492 0.6088 0.6439 19,000 +0.02(+3.85%)
May 21, 2020 0.6300 0.6300 0.6000 0.6200 29,527 -0.01(-1.29%)
May 20, 2020 0.6475 0.6475 0.6231 0.6281 43,795 -0.02(-3.37%)
May 19, 2020 0.6224 0.6798 0.6200 0.6500 84,304 +0.02(+3.42%)
May 18, 2020 0.6050 0.6300 0.6000 0.6285 23,856 +0.04(+6.02%)
May 15, 2020 0.5877 0.6100 0.5500 0.5928 104,100 +0.04(+7.24%)
May 14, 2020 0.5492 0.5850 0.5360 0.5528 26,703 +0.01(+2.47%)
May 13, 2020 0.5325 0.5395 0.5241 0.5395 26,181 +0.01(+1.22%)
May 12, 2020 0.5500 0.5500 0.5330 0.5330 45,017 -0.01(-1.39%)
May 11, 2020 0.5400 0.5595 0.5361 0.5405 35,550 +0.00(+0.09%)
May 08, 2020 0.5500 0.5536 0.5360 0.5400 45,000 -0.01(-2.32%)
May 07, 2020 0.5010 0.5541 0.5010 0.5528 24,896 +0.03(+6.37%)
May 06, 2020 0.5200 0.5400 0.5197 0.5197 7,248 -0.02(-2.86%)
May 05, 2020 0.5399 0.5410 0.5278 0.5350 43,756 +0.01(+0.94%)
May 04, 2020 0.5377 0.5491 0.5289 0.5300 46,273 +0.00(+0.26%)
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.