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 (%)
Sep 30, 2019 0.4708 0.4854 0.4582 0.4800 27,675 +0.00(+0.00%)
Sep 27, 2019 0.4400 0.4800 0.4400 0.4800 21,500 +0.01(+2.30%)
Sep 26, 2019 0.4600 0.4712 0.4600 0.4692 2,740 +0.00(+0.26%)
Sep 25, 2019 0.4800 0.4800 0.4680 0.4680 6,271 -0.02(-4.12%)
Sep 24, 2019 0.5000 0.5151 0.4790 0.4881 79,644 +0.00(+0.74%)
Sep 23, 2019 0.4900 0.5000 0.4790 0.4845 44,149 +0.01(+1.30%)
Sep 20, 2019 0.4630 0.4830 0.4544 0.4783 24,600 +0.02(+5.47%)
Sep 19, 2019 0.4400 0.4535 0.4400 0.4535 27,745 +0.02(+5.47%)
Sep 18, 2019 0.4414 0.4495 0.4300 0.4300 27,650 +0.00(+0.80%)
Sep 17, 2019 0.4259 0.4266 0.4259 0.4266 5,908 +0.00(+0.90%)
Sep 16, 2019 0.4200 0.4249 0.4200 0.4228 6,318 +0.03(+7.31%)
Sep 13, 2019 0.4244 0.4244 0.3940 0.3940 11,900 -0.04(-9.72%)
Sep 12, 2019 0.4299 0.4364 0.4223 0.4364 8,375 -0.01(-1.16%)
Sep 11, 2019 0.4300 0.4507 0.4032 0.4415 61,000 +0.00(+0.34%)
Sep 10, 2019 0.4780 0.4780 0.4400 0.4400 27,503 -0.03(-7.37%)
Sep 09, 2019 0.4820 0.4820 0.4750 0.4750 9,675 -0.01(-1.25%)
Sep 06, 2019 0.4747 0.4810 0.4747 0.4810 1,600 +0.01(+3.02%)
Sep 05, 2019 0.4649 0.4801 0.4649 0.4669 30,283 -0.01(-1.71%)
Sep 04, 2019 0.4767 0.4767 0.4724 0.4750 20,311 -0.01(-1.04%)
Sep 03, 2019 0.4813 0.4900 0.4779 0.4800 47,642 +0.01(+1.16%)
Aug 30, 2019 0.4880 0.4880 0.4700 0.4745 64,000 +0.00(+0.57%)
Aug 29, 2019 0.4794 0.4800 0.4718 0.4718 4,877 -0.00(-0.46%)
Aug 28, 2019 0.4620 0.4740 0.4600 0.4740 33,325 +0.00(+0.81%)
Aug 27, 2019 0.4984 0.5000 0.4480 0.4702 189,150 -0.02(-4.04%)
Aug 26, 2019 0.5086 0.5090 0.4900 0.4900 12,967 -0.00(-0.49%)
Aug 23, 2019 0.5045 0.5045 0.4912 0.4924 5,900 +0.01(+1.53%)
Aug 22, 2019 0.5063 0.5070 0.4850 0.4850 12,174 -0.01(-1.74%)
Aug 21, 2019 0.4936 0.4936 0.4936 20 +0.00(+0.00%)
Aug 20, 2019 0.4839 0.4936 0.4839 0.4936 212 +0.01(+2.90%)
Aug 19, 2019 0.4797 0.4797 0.4797 0.4797 1,000 -0.03(-5.94%)
Aug 15, 2019 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Aug 14, 2019 0.4866 0.5068 0.4866 0.5000 19,941 +0.00(+0.99%)
Aug 13, 2019 0.5270 0.5270 0.4900 0.4951 25,402 -0.01(-2.92%)
Aug 12, 2019 0.5045 0.5100 0.4951 0.5100 9,806 +0.01(+2.82%)
Aug 09, 2019 0.4920 0.4960 0.4900 0.4960 9,900 -0.00(-0.40%)
Aug 08, 2019 0.4850 0.5040 0.4770 0.4980 15,589 +0.01(+2.66%)
Aug 07, 2019 0.5065 0.5073 0.4851 0.4851 7,526 -0.00(-0.66%)
Aug 06, 2019 0.4950 0.4950 0.4883 0.4883 737 +0.01(+2.78%)
Aug 05, 2019 0.5000 0.5200 0.4751 0.4751 19,100 -0.02(-4.19%)
Aug 02, 2019 0.4803 0.4959 0.4750 0.4959 2,500 -0.01(-1.98%)
Aug 01, 2019 0.5059 0.5059 0.5059 85 +0.00(+0.00%)
Jul 31, 2019 0.4926 0.5059 0.4926 0.5059 4,050 -0.00(-0.02%)
Jul 30, 2019 0.4991 0.5139 0.4915 0.5060 9,899 +0.01(+2.85%)
Jul 29, 2019 0.4833 0.5130 0.4826 0.4920 17,353 -0.02(-3.74%)
Jul 26, 2019 0.5121 0.5198 0.5025 0.5111 11,900 +0.01(+2.22%)
Jul 25, 2019 0.4908 0.5000 0.4908 0.5000 9,100 +0.01(+3.03%)
Jul 24, 2019 0.4695 0.4860 0.4695 0.4853 59,833 +0.02(+3.26%)
Jul 23, 2019 0.4768 0.4843 0.4650 0.4700 97,751 -0.02(-4.06%)
Jul 22, 2019 0.5200 0.5200 0.4775 0.4899 166,249 -0.02(-3.94%)
Jul 19, 2019 0.5178 0.5178 0.5000 0.5100 116,800 -0.01(-1.20%)
Jul 18, 2019 0.5150 0.5162 0.5025 0.5162 37,445 -0.00(-0.08%)
Jul 17, 2019 0.5225 0.5270 0.5124 0.5166 59,150 +0.01(+1.29%)
Jul 16, 2019 0.5100 0.5160 0.5100 0.5100 10,760 -0.01(-1.05%)
Jul 15, 2019 0.5047 0.5177 0.5047 0.5154 20,345 -0.00(-0.06%)
Jul 12, 2019 0.5100 0.5157 0.5025 0.5157 6,100 +0.02(+4.56%)
Jul 11, 2019 0.5108 0.5250 0.4932 0.4932 18,952 -0.03(-5.34%)
Jul 10, 2019 0.5190 0.5300 0.5170 0.5210 41,087 +0.00(+0.00%)
Jul 09, 2019 0.5236 0.5307 0.5210 0.5210 24,283 +0.00(+0.40%)
Jul 08, 2019 0.5189 0.5189 0.5189 0.5189 2,000 -0.01(-2.28%)
Jul 05, 2019 0.5380 0.5380 0.5225 0.5310 8,000 +0.00(+0.17%)
Jul 03, 2019 0.5306 0.5389 0.5301 0.5301 3,000 +0.00(+0.02%)
Jul 02, 2019 0.5200 0.5300 0.5070 0.5300 13,865 +0.01(+1.92%)
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.