Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ascot Resources Ltd (OP: AOTVF )

0.3276 +0.0176 (+5.68%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 22, 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 (%)
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%)
Jun 03, 2024 0.5600 0.5772 0.5526 0.5644 206,048 -0.01(-1.36%)
May 31, 2024 0.5916 0.6000 0.5600 0.5722 192,236 -0.01(-1.67%)
May 30, 2024 0.5880 0.5880 0.5600 0.5819 398,655 +0.02(+2.99%)
May 29, 2024 0.5500 0.5729 0.5305 0.5650 550,424 +0.02(+4.63%)
May 28, 2024 0.5390 0.5400 0.5101 0.5400 877,484 +0.03(+5.88%)
May 24, 2024 0.5350 0.5350 0.4900 0.5100 751,281 +0.02(+4.08%)
May 23, 2024 0.4800 0.5003 0.4800 0.4900 204,287 +0.00(+0.41%)
May 22, 2024 0.5100 0.5120 0.4880 0.4880 152,653 -0.02(-4.69%)
May 21, 2024 0.5370 0.5384 0.5120 0.5120 185,766 -0.03(-5.19%)
May 20, 2024 0.4945 0.5400 0.4945 0.5400 322,570 +0.04(+8.00%)
May 17, 2024 0.5235 0.5451 0.5000 0.5000 487,755 -0.02(-3.86%)
May 16, 2024 0.5548 0.5600 0.5201 0.5201 222,709 -0.05(-8.42%)
May 15, 2024 0.5435 0.5836 0.5435 0.5679 246,916 +0.03(+4.74%)
May 14, 2024 0.5200 0.5426 0.5054 0.5422 473,312 +0.02(+4.27%)
May 13, 2024 0.5205 0.5205 0.4946 0.5200 136,070 +0.00(+0.02%)
May 10, 2024 0.5200 0.5200 0.4946 0.5199 377,421 +0.00(+0.15%)
May 09, 2024 0.5100 0.5200 0.5005 0.5191 348,053 +0.01(+1.76%)
May 08, 2024 0.5071 0.5260 0.5002 0.5101 175,219 -0.00(-0.45%)
May 07, 2024 0.5075 0.5196 0.4940 0.5124 89,295 +0.00(+0.57%)
May 06, 2024 0.5131 0.5199 0.5000 0.5095 190,811 +0.01(+2.56%)
May 03, 2024 0.4978 0.5370 0.4963 0.4968 104,771 -0.01(-1.62%)
May 02, 2024 0.5129 0.5199 0.4991 0.5050 138,423 -0.02(-3.66%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.