Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ascot Resources Ltd (OP: AOTVF )

0.3860 +0.0145 (+3.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 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 (%)
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%)
Jul 01, 2024 0.3610 0.4006 0.3610 0.4006 611,227 +0.00(+0.73%)
Jun 28, 2024 0.3700 0.4047 0.3619 0.3977 477,807 +0.04(+10.47%)
Jun 27, 2024 0.3525 0.3850 0.3300 0.3600 1,913,677 -0.03(-7.69%)
Jun 26, 2024 0.4040 0.4257 0.3798 0.3900 765,113 -0.03(-6.70%)
Jun 25, 2024 0.4473 0.4473 0.4124 0.4180 564,826 -0.03(-7.42%)
Jun 24, 2024 0.4600 0.4643 0.4370 0.4515 430,389 -0.00(-0.83%)
Jun 21, 2024 0.4200 0.4640 0.4200 0.4553 597,616 +0.03(+7.87%)
Jun 20, 2024 0.4610 0.4650 0.4221 0.4221 469,926 -0.04(-8.44%)
Jun 18, 2024 0.4925 0.4925 0.4610 0.4610 679,419 -0.03(-6.68%)
Jun 17, 2024 0.5225 0.5225 0.4871 0.4940 288,251 -0.02(-3.14%)
Jun 14, 2024 0.5000 0.5196 0.5000 0.5100 184,602 +0.01(+1.19%)
Jun 13, 2024 0.5266 0.5266 0.5010 0.5040 228,607 -0.02(-3.08%)
Jun 12, 2024 0.5203 0.5660 0.5200 0.5200 185,730 -0.00(-0.90%)
Jun 11, 2024 0.5533 0.5533 0.5246 0.5247 137,489 -0.03(-5.15%)
Jun 10, 2024 0.5850 0.5850 0.5434 0.5532 327,794 -0.00(-0.59%)
Jun 07, 2024 0.5550 0.5600 0.5452 0.5565 294,424 -0.00(-0.02%)
Jun 06, 2024 0.5729 0.5729 0.5566 0.5566 142,442 +0.00(+0.41%)
Jun 05, 2024 0.5508 0.5726 0.5479 0.5543 166,049 -0.00(-0.75%)
Jun 04, 2024 0.5500 0.5638 0.5402 0.5585 181,844 -0.01(-1.05%)
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.