Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Ascot Resources Ltd (TSV: AOT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 30, 2009 0.2300 0.2600 0.2000 0.2000 355,500 +0.00(+0.00%)
Jan 29, 2009 0.1950 0.2000 0.1950 0.2000 30,500 +0.04(+25.00%)
Jan 28, 2009 0.1600 0.1600 0 +0.00(+0.00%)
Jan 27, 2009 0.1600 0.1600 0.1600 0.1600 4,000 -0.01(-5.88%)
Jan 26, 2009 0.1750 0.1750 0.1550 0.1700 68,000 +0.02(+13.33%)
Jan 23, 2009 0.1600 0.1700 0.1500 0.1500 64,500 +0.00(+0.00%)
Jan 22, 2009 0.1650 0.1650 0.1400 0.1500 156,000 -0.02(-11.76%)
Jan 21, 2009 0.1700 0.1700 0.1700 0.1700 5,000 +0.01(+3.03%)
Jan 20, 2009 0.1650 0.1650 0 +0.00(+0.00%)
Jan 19, 2009 0.1650 0.1650 0.1650 0.1650 1,500 -0.04(-17.50%)
Jan 16, 2009 0.2000 0.2000 0.2000 0.2000 14,000 +0.03(+17.65%)
Jan 15, 2009 0.1700 0.1700 0.1700 0.1700 50,000 +0.01(+3.03%)
Jan 14, 2009 0.1750 0.1750 0.1400 0.1650 221,500 -0.04(-17.50%)
Jan 13, 2009 0.2050 0.2050 0.2000 0.2000 93,000 -0.00(-2.44%)
Jan 12, 2009 0.2700 0.2700 0.2000 0.2050 94,000 -0.05(-18.00%)
Jan 09, 2009 0.2200 0.2700 0.2200 0.2500 147,300 +0.05(+25.00%)
Jan 08, 2009 0.1800 0.2200 0.1750 0.2000 298,246 +0.03(+14.29%)
Jan 07, 2009 0.1500 0.1900 0.1500 0.1750 263,501 +0.02(+16.67%)
Jan 06, 2009 0.1350 0.1500 0.1300 0.1500 104,800 +0.03(+25.00%)
Jan 05, 2009 0.1100 0.1250 0.1100 0.1200 108,000 +0.01(+9.09%)
Jan 02, 2009 0.1100 0.1200 0.0950 0.1100 107,000 +0.01(+10.00%)
Jan 01, 2009 0.0750 0.1000 0.0750 0.1000 0 +0.00(+0.00%)
Dec 31, 2008 0.0750 0.1000 0.0750 0.1000 71,000 +0.03(+42.86%)
Dec 30, 2008 0.0900 0.0900 0.0700 0.0700 16,500 +0.01(+7.69%)
Dec 29, 2008 0.0650 0.0650 0 +0.00(+0.00%)
Dec 24, 2008 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Dec 23, 2008 0.0650 0.0700 0.0650 0.0650 81,500 +0.00(+0.00%)
Dec 22, 2008 0.0600 0.0650 0.0600 0.0650 200,000 +0.01(+8.33%)
Dec 19, 2008 0.0650 0.0650 0.0550 0.0600 258,000 -0.01(-14.29%)
Dec 18, 2008 0.0600 0.0700 0.0600 0.0700 153,500 +0.01(+16.67%)
Dec 17, 2008 0.0600 0.0600 0 +0.00(+0.00%)
Dec 16, 2008 0.0600 0.0600 0.0600 0.0600 145,000 -0.01(-7.69%)
Dec 15, 2008 0.0600 0.0650 0.0600 0.0650 422,246 +0.01(+8.33%)
Dec 12, 2008 0.0500 0.0600 0.0500 0.0600 120,500 +0.01(+20.00%)
Dec 11, 2008 0.0500 0.0550 0.0500 0.0500 33,400 +0.00(+0.00%)
Dec 10, 2008 0.0650 0.0650 0.0500 0.0500 586,300 -0.01(-16.67%)
Dec 09, 2008 0.0550 0.0650 0.0550 0.0600 39,000 +0.00(+0.00%)
Dec 08, 2008 0.0700 0.0700 0.0550 0.0600 215,000 +0.01(+20.00%)
Dec 05, 2008 0.0550 0.0600 0.0500 0.0500 634,000 -0.00(-9.09%)
Dec 04, 2008 0.0600 0.0650 0.0550 0.0550 285,000 -0.00(-8.33%)
Dec 03, 2008 0.0650 0.0650 0.0600 0.0600 280,200 -0.01(-7.69%)
Dec 02, 2008 0.0600 0.0650 0.0600 0.0650 151,500 +0.00(+0.00%)
Dec 01, 2008 0.0650 0.0650 0.0650 0.0650 250,000 -0.01(-7.14%)
Nov 28, 2008 0.0700 0.0700 0.0600 0.0700 428,000 +0.02(+40.00%)
Nov 27, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Nov 26, 2008 0.0600 0.0600 0.0500 0.0500 120,000 -0.00(-9.09%)
Nov 25, 2008 0.0650 0.0650 0.0500 0.0550 692,000 -0.02(-21.43%)
Nov 24, 2008 0.0650 0.0800 0.0650 0.0700 563,329 +0.01(+7.69%)
Nov 21, 2008 0.0700 0.0750 0.0650 0.0650 76,750 -0.01(-13.33%)
Nov 20, 2008 0.0900 0.0900 0.0700 0.0750 107,500 +0.00(+0.00%)
Nov 19, 2008 0.0700 0.0750 0.0700 0.0750 100,000 +0.00(+0.00%)
Nov 18, 2008 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Nov 17, 2008 0.0750 0.0750 0 +0.00(+0.00%)
Nov 14, 2008 0.0750 0.0750 0.0600 0.0750 463,000 +0.00(+0.00%)
Nov 13, 2008 0.0750 0.0750 0.0700 0.0750 150,500 +0.00(+0.00%)
Nov 12, 2008 0.0950 0.0950 0.0750 0.0750 490,100 +0.00(+0.00%)
Nov 11, 2008 0.0700 0.0750 0.0700 0.0750 658,000 +0.00(+0.00%)
Nov 10, 2008 0.0750 0.0750 0.0750 0.0750 65,000 +0.00(+7.14%)
Nov 07, 2008 0.0700 0.0700 0.0700 0.0700 57,000 -0.01(-12.50%)
Nov 06, 2008 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Nov 05, 2008 0.0800 0.0800 0.0800 0.0800 46,000 +0.00(+0.00%)
Nov 04, 2008 0.0800 0.0900 0.0800 0.0800 423,000 +0.01(+14.29%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.