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 )

0.1207 +0.0057 (+4.96%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 26, 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 26, 2024 0.1200 0.1244 0.1151 0.1207 528,487 +0.01(+4.96%)
Sep 25, 2024 0.1150 0.1195 0.1150 0.1150 349,991 -0.00(-0.17%)
Sep 24, 2024 0.1158 0.1228 0.1150 0.1152 482,235 -0.01(-6.19%)
Sep 23, 2024 0.1158 0.1235 0.1158 0.1228 653,518 +0.00(+2.93%)
Sep 20, 2024 0.1197 0.1250 0.1176 0.1193 386,376 +0.00(+0.68%)
Sep 19, 2024 0.1340 0.1340 0.1162 0.1185 586,378 -0.01(-10.43%)
Sep 18, 2024 0.1315 0.1350 0.1275 0.1323 236,928 +0.00(+1.77%)
Sep 17, 2024 0.1300 0.1461 0.1180 0.1300 419,805 +0.00(+1.96%)
Sep 16, 2024 0.1180 0.1283 0.1180 0.1275 868,468 +0.00(+2.99%)
Sep 13, 2024 0.1151 0.1275 0.1140 0.1238 797,863 +0.01(+5.36%)
Sep 12, 2024 0.1118 0.1221 0.1118 0.1175 645,668 +0.00(+0.43%)
Sep 11, 2024 0.1100 0.1200 0.1100 0.1170 159,138 -0.00(-2.50%)
Sep 10, 2024 0.1150 0.1275 0.1150 0.1200 1,314,461 -0.01(-5.88%)
Sep 09, 2024 0.1350 0.1400 0.1203 0.1275 1,047,344 -0.01(-5.97%)
Sep 06, 2024 0.2315 0.2600 0.1051 0.1356 5,403,807 -0.20(-59.77%)
Sep 05, 2024 0.3400 0.3500 0.3100 0.3371 205,276 -0.02(-5.04%)
Sep 04, 2024 0.3750 0.3811 0.3550 0.3550 312,907 -0.02(-5.33%)
Sep 03, 2024 0.3821 0.3880 0.3750 0.3750 309,864 -0.02(-3.85%)
Aug 30, 2024 0.4000 0.4008 0.3842 0.3900 301,472 -0.01(-3.01%)
Aug 29, 2024 0.3914 0.4085 0.3886 0.4021 136,206 +0.00(+0.52%)
Aug 28, 2024 0.3975 0.4000 0.3880 0.4000 237,684 -0.01(-1.23%)
Aug 27, 2024 0.3954 0.4062 0.3853 0.4050 108,020 +0.01(+3.34%)
Aug 26, 2024 0.3873 0.3990 0.3700 0.3919 299,106 +0.01(+1.53%)
Aug 23, 2024 0.3800 0.3950 0.3750 0.3860 200,651 +0.01(+3.90%)
Aug 22, 2024 0.4200 0.4200 0.3623 0.3715 386,180 -0.03(-8.27%)
Aug 21, 2024 0.4042 0.4173 0.4000 0.4050 437,574 -0.01(-2.46%)
Aug 20, 2024 0.4231 0.4231 0.4007 0.4152 226,556 +0.01(+2.52%)
Aug 19, 2024 0.4270 0.4316 0.4000 0.4050 997,955 -0.02(-5.00%)
Aug 16, 2024 0.4000 0.4609 0.3999 0.4263 1,178,013 +0.03(+6.57%)
Aug 15, 2024 0.3713 0.4000 0.3713 0.4000 147,167 +0.02(+5.40%)
Aug 14, 2024 0.3885 0.3885 0.3617 0.3795 327,042 +0.01(+2.29%)
Aug 13, 2024 0.3305 0.3720 0.3300 0.3710 250,679 +0.03(+9.12%)
Aug 12, 2024 0.2900 0.3468 0.2766 0.3400 442,053 +0.03(+9.68%)
Aug 09, 2024 0.3179 0.3179 0.2984 0.3100 554,019 -0.01(-1.81%)
Aug 08, 2024 0.2952 0.3175 0.2869 0.3157 445,257 +0.02(+6.05%)
Aug 07, 2024 0.2800 0.3100 0.2800 0.2977 460,739 +0.01(+2.66%)
Aug 06, 2024 0.2582 0.3058 0.2582 0.2900 667,551 +0.01(+2.65%)
Aug 05, 2024 0.2810 0.2884 0.2582 0.2825 448,553 -0.01(-2.59%)
Aug 02, 2024 0.3100 0.3265 0.2887 0.2900 774,625 -0.02(-6.48%)
Aug 01, 2024 0.3233 0.3265 0.3100 0.3101 550,529 -0.01(-4.44%)
Jul 31, 2024 0.3300 0.3300 0.3137 0.3245 495,579 -0.01(-3.13%)
Jul 30, 2024 0.3231 0.3350 0.3200 0.3350 188,128 +0.00(+0.00%)
Jul 29, 2024 0.3500 0.3500 0.3243 0.3350 478,064 -0.02(-5.61%)
Jul 26, 2024 0.3400 0.3549 0.3260 0.3549 191,605 +0.00(+1.40%)
Jul 25, 2024 0.3238 0.3500 0.3010 0.3500 768,893 +0.02(+6.06%)
Jul 24, 2024 0.3300 0.3430 0.3300 0.3300 314,242 -0.00(-0.69%)
Jul 23, 2024 0.3168 0.3393 0.3167 0.3323 451,837 +0.00(+1.43%)
Jul 22, 2024 0.3010 0.3470 0.3010 0.3276 544,150 +0.02(+5.68%)
Jul 19, 2024 0.3098 0.3227 0.3089 0.3100 787,743 -0.00(-0.03%)
Jul 18, 2024 0.3300 0.3373 0.3090 0.3101 568,689 -0.02(-7.43%)
Jul 17, 2024 0.3631 0.3631 0.3255 0.3350 1,103,851 -0.02(-4.69%)
Jul 16, 2024 0.3413 0.3700 0.3413 0.3515 878,336 -0.00(-0.82%)
Jul 15, 2024 0.3250 0.3630 0.3189 0.3544 1,195,219 +0.03(+9.05%)
Jul 12, 2024 0.3400 0.3400 0.3229 0.3250 581,331 -0.02(-4.41%)
Jul 11, 2024 0.3200 0.3400 0.3080 0.3400 1,412,687 +0.02(+7.70%)
Jul 10, 2024 0.3240 0.3274 0.2990 0.3157 3,660,654 -0.01(-2.86%)
Jul 09, 2024 0.3405 0.3500 0.3071 0.3250 835,295 -0.03(-7.67%)
Jul 08, 2024 0.3750 0.3750 0.3520 0.3520 345,133 -0.01(-3.19%)
Jul 05, 2024 0.3400 0.3750 0.3400 0.3636 639,393 +0.02(+5.39%)
Jul 03, 2024 0.3610 0.3783 0.3300 0.3450 680,315 -0.03(-6.76%)
Jul 02, 2024 0.3820 0.3927 0.3647 0.3700 258,126 -0.03(-7.64%)
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.