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 (%)
Mar 28, 2024 0.5366 0.5555 0.5250 0.5447 129,343 +0.03(+6.82%)
Mar 27, 2024 0.5195 0.5444 0.5014 0.5099 385,596 -0.02(-3.43%)
Mar 26, 2024 0.5237 0.5410 0.5120 0.5280 177,185 +0.01(+2.21%)
Mar 25, 2024 0.5300 0.5300 0.5000 0.5166 292,369 -0.01(-2.53%)
Mar 22, 2024 0.5341 0.5341 0.5247 0.5300 113,872 +0.00(+0.00%)
Mar 21, 2024 0.5311 0.5411 0.5251 0.5300 110,916 -0.00(-0.75%)
Mar 20, 2024 0.5300 0.5410 0.5152 0.5340 277,940 -0.00(-0.80%)
Mar 19, 2024 0.5690 0.5690 0.5271 0.5383 366,182 -0.01(-1.12%)
Mar 18, 2024 0.5800 0.5900 0.5383 0.5444 638,729 -0.02(-2.79%)
Mar 15, 2024 0.5401 0.5624 0.5401 0.5600 314,364 +0.01(+1.93%)
Mar 14, 2024 0.5397 0.5499 0.5387 0.5494 283,434 +0.01(+1.80%)
Mar 13, 2024 0.5280 0.5470 0.5198 0.5397 234,617 +0.02(+3.89%)
Mar 12, 2024 0.5012 0.5220 0.5009 0.5195 432,243 +0.01(+1.29%)
Mar 11, 2024 0.5080 0.5140 0.4960 0.5129 473,152 +0.01(+1.99%)
Mar 08, 2024 0.5090 0.5100 0.4677 0.5029 193,469 +0.03(+5.67%)
Mar 07, 2024 0.4634 0.4865 0.4634 0.4759 152,678 +0.03(+5.76%)
Mar 06, 2024 0.4503 0.4600 0.4408 0.4500 243,043 -0.01(-2.17%)
Mar 05, 2024 0.4764 0.4800 0.4550 0.4600 90,323 -0.00(-0.80%)
Mar 04, 2024 0.4500 0.4900 0.4282 0.4637 259,908 +0.03(+6.28%)
Mar 01, 2024 0.4300 0.4400 0.4126 0.4363 36,038 +0.01(+3.00%)
Feb 29, 2024 0.4362 0.4362 0.4166 0.4236 53,907 +0.00(+0.36%)
Feb 28, 2024 0.4200 0.4292 0.4192 0.4221 55,754 -0.00(-0.66%)
Feb 27, 2024 0.4150 0.4249 0.4138 0.4249 106,821 +0.01(+3.63%)
Feb 26, 2024 0.4094 0.4121 0.4060 0.4100 142,511 +0.00(+1.13%)
Feb 23, 2024 0.4074 0.4190 0.4042 0.4054 120,261 -0.01(-1.27%)
Feb 22, 2024 0.4017 0.4150 0.3988 0.4106 163,800 +0.01(+1.78%)
Feb 21, 2024 0.4115 0.4115 0.3802 0.4034 398,959 -0.01(-1.37%)
Feb 20, 2024 0.4114 0.4417 0.3942 0.4090 264,924 -0.00(-0.85%)
Feb 16, 2024 0.4100 0.4125 0.4000 0.4125 151,621 -0.01(-1.27%)
Feb 15, 2024 0.3960 0.4178 0.3940 0.4178 169,476 +0.03(+8.86%)
Feb 14, 2024 0.4050 0.4050 0.3790 0.3838 295,786 -0.02(-4.29%)
Feb 13, 2024 0.4033 0.4153 0.3952 0.4010 204,681 -0.02(-3.88%)
Feb 12, 2024 0.4350 0.4350 0.4008 0.4172 127,174 -0.00(-1.16%)
Feb 09, 2024 0.4065 0.4348 0.3900 0.4221 201,733 +0.02(+6.03%)
Feb 08, 2024 0.4194 0.4194 0.3793 0.3981 206,208 -0.02(-4.07%)
Feb 07, 2024 0.4340 0.4370 0.4021 0.4150 342,544 -0.04(-7.78%)
Feb 06, 2024 0.4350 0.4500 0.4350 0.4500 46,710 +0.01(+1.99%)
Feb 05, 2024 0.4604 0.4629 0.4400 0.4412 115,093 -0.02(-3.56%)
Feb 02, 2024 0.4500 0.4705 0.4451 0.4575 71,369 -0.01(-2.26%)
Feb 01, 2024 0.4652 0.4855 0.4576 0.4681 208,774 -0.02(-3.90%)
Jan 31, 2024 0.5200 0.5340 0.4731 0.4871 760,899 -0.04(-7.13%)
Jan 30, 2024 0.4591 0.5456 0.4568 0.5245 881,018 +0.03(+5.03%)
Jan 29, 2024 0.4099 0.4995 0.4000 0.4994 1,323,961 +0.10(+24.38%)
Jan 26, 2024 0.3761 0.4015 0.3425 0.4015 370,307 +0.04(+10.64%)
Jan 25, 2024 0.3305 0.3629 0.3206 0.3629 346,192 +0.03(+9.08%)
Jan 24, 2024 0.3387 0.3391 0.3313 0.3327 211,267 -0.01(-2.18%)
Jan 23, 2024 0.3365 0.3490 0.3253 0.3401 425,531 -0.02(-5.74%)
Jan 22, 2024 0.3750 0.3783 0.3568 0.3608 204,366 -0.01(-3.79%)
Jan 19, 2024 0.3832 0.3850 0.3750 0.3750 65,427 -0.01(-1.32%)
Jan 18, 2024 0.3800 0.3830 0.3701 0.3800 132,774 +0.00(+0.11%)
Jan 17, 2024 0.3705 0.3850 0.3705 0.3796 155,356 +0.00(+0.69%)
Jan 16, 2024 0.3687 0.3790 0.3604 0.3770 111,698 +0.01(+2.25%)
Jan 12, 2024 0.3650 0.3800 0.3650 0.3687 109,320 -0.01(-3.00%)
Jan 11, 2024 0.3900 0.4018 0.3783 0.3801 162,580 -0.01(-2.34%)
Jan 10, 2024 0.3890 0.4010 0.3883 0.3892 203,929 +0.00(+0.05%)
Jan 09, 2024 0.3982 0.4008 0.3890 0.3890 73,190 +0.00(+0.00%)
Jan 08, 2024 0.3880 0.4000 0.3880 0.3890 137,914 -0.01(-2.75%)
Jan 05, 2024 0.4002 0.4014 0.3880 0.4000 48,429 +0.01(+1.27%)
Jan 04, 2024 0.4128 0.4168 0.3900 0.3950 123,926 +0.00(+1.02%)
Jan 03, 2024 0.4051 0.4051 0.3800 0.3910 253,221 -0.02(-5.67%)
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.