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 )

0.5120 -0.0280 (-5.19%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 21, 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 28, 2004 0.3050 0.3050 0.3050 0.3050 6,500 +0.00(+0.00%)
May 27, 2004 0.3050 0.3050 0.3050 0.3050 6,500 +0.00(+0.00%)
May 26, 2004 0.3050 0.3050 0.3050 0.3050 6,500 +0.09(+41.86%)
May 25, 2004 0.2150 0.2450 0.2150 0.2150 51,000 +0.00(+0.00%)
May 24, 2004 0.2150 0.2450 0.2150 0.2150 51,000 +0.00(+0.00%)
May 21, 2004 0.2150 0.2450 0.2150 0.2150 51,000 +0.00(+0.00%)
May 20, 2004 0.2150 0.2450 0.2150 0.2150 51,000 -0.01(-4.44%)
May 19, 2004 0.2250 0.2400 0.2250 0.2250 20,200 +0.01(+2.27%)
May 18, 2004 0.2050 0.2200 0.2200 0.2200 10,500 +0.02(+7.32%)
May 17, 2004 0.2050 0.2200 0.2050 0.2050 9,500 +0.00(+0.00%)
May 14, 2004 0.2250 0.2200 0.2050 0.2050 9,500 -0.02(-8.89%)
May 13, 2004 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
May 12, 2004 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
May 11, 2004 0.1900 0.2250 0.2200 0.2250 9,700 +0.04(+18.42%)
May 10, 2004 0.2020 0.1900 0.1900 0.1900 1,000 -0.01(-5.94%)
May 07, 2004 0.2100 0.2020 0.2020 0.2020 10,000 -0.01(-3.81%)
May 06, 2004 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 05, 2004 0.2400 0.2100 0.2100 0.2100 20,000 -0.03(-12.50%)
May 04, 2004 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 03, 2004 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 30, 2004 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 29, 2004 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 28, 2004 0.2900 0.2400 0.2400 0.2400 1,600 -0.05(-17.24%)
Apr 27, 2004 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 26, 2004 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 23, 2004 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 22, 2004 0.2950 0.2900 0.2900 0.2900 3,000 -0.01(-1.69%)
Apr 21, 2004 0.2950 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Apr 20, 2004 0.2800 0.2950 0.2950 0.2950 15,000 +0.01(+5.36%)
Apr 19, 2004 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Apr 16, 2004 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Apr 15, 2004 0.2900 0.2800 0.2800 0.2800 15,000 -0.01(-3.45%)
Apr 14, 2004 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 13, 2004 0.3500 0.2900 0.2900 0.2900 2,570 -0.06(-17.14%)
Apr 12, 2004 0.3600 0.3600 0.3400 0.3500 30,000 -0.01(-2.78%)
Apr 08, 2004 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 07, 2004 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 06, 2004 0.3600 0.3900 0.3280 0.3600 27,000 +0.00(+0.00%)
Apr 05, 2004 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 02, 2004 0.3300 0.3600 0.3250 0.3600 63,000 +0.03(+9.09%)
Apr 01, 2004 0.3300 0.3300 0.3300 0.3300 3,500 +0.00(+0.00%)
Mar 31, 2004 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Mar 30, 2004 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Mar 29, 2004 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Mar 26, 2004 0.3300 0.3650 0.3100 0.3300 4,100 +0.00(+0.00%)
Mar 25, 2004 0.2900 0.3300 0.2900 0.3300 23,000 +0.04(+13.79%)
Mar 24, 2004 0.3300 0.2900 0.2900 0.2900 4,000 -0.04(-12.12%)
Mar 23, 2004 0.3300 0.3300 0.3300 0.3300 15,000 +0.00(+0.00%)
Mar 22, 2004 0.3300 0.3800 0.3300 0.3300 26,900 +0.00(+0.00%)
Mar 19, 2004 0.3700 0.3300 0.3300 0.3300 2,500 -0.04(-10.81%)
Mar 18, 2004 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Mar 17, 2004 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Mar 16, 2004 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Mar 15, 2004 0.3700 0.3750 0.3700 0.3700 18,500 +0.00(+0.00%)
Mar 12, 2004 0.3700 0.3950 0.3700 0.3700 20,000 +0.00(+0.00%)
Mar 11, 2004 0.3600 0.3950 0.3700 0.3700 20,000 +0.01(+2.78%)
Mar 10, 2004 0.3700 0.3600 0.3600 0.3600 2,000 -0.01(-2.70%)
Mar 09, 2004 0.3700 0.3800 0.3700 0.3700 3,500 +0.00(+0.00%)
Mar 08, 2004 0.3600 0.3700 0.3200 0.3700 23,000 +0.02(+4.23%)
Mar 05, 2004 0.3550 0.3550 0.3000 0.3550 32,000 +0.00(+0.00%)
Mar 04, 2004 0.3550 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Mar 03, 2004 0.3000 0.3550 0.3000 0.3550 32,000 +0.05(+18.33%)
Mar 02, 2004 0.3200 0.3000 0.3000 0.3000 3,000 -0.02(-6.25%)
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.