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 (%)
Oct 30, 2009 0.4300 0.4300 0.4000 0.4200 30,475 -0.02(-4.55%)
Oct 29, 2009 0.4000 0.4400 0.4000 0.4400 200,500 +0.03(+6.02%)
Oct 28, 2009 0.4500 0.4650 0.4100 0.4150 366,150 -0.08(-15.31%)
Oct 27, 2009 0.5000 0.5000 0.4750 0.4900 30,000 -0.03(-5.77%)
Oct 26, 2009 0.5400 0.5400 0.5200 0.5200 20,500 -0.04(-7.14%)
Oct 23, 2009 0.5600 0.5600 0.5500 0.5600 32,580 +0.00(+0.00%)
Oct 22, 2009 0.5300 0.6100 0.5300 0.5600 87,500 +0.01(+1.82%)
Oct 21, 2009 0.5400 0.5800 0.5400 0.5500 21,700 +0.02(+3.77%)
Oct 20, 2009 0.5100 0.5300 0.5000 0.5300 103,200 +0.00(+0.00%)
Oct 19, 2009 0.5600 0.5600 0.4900 0.5300 92,250 -0.03(-5.36%)
Oct 16, 2009 0.6200 0.6200 0.5600 0.5600 90,496 -0.04(-6.67%)
Oct 15, 2009 0.6200 0.6200 0.6000 0.6000 20,000 +0.00(+0.00%)
Oct 14, 2009 0.6100 0.6300 0.6000 0.6000 196,880 -0.01(-1.64%)
Oct 13, 2009 0.6200 0.6500 0.6000 0.6100 95,350 -0.04(-6.15%)
Oct 09, 2009 0.5600 0.6500 0.5600 0.6500 69,030 +0.12(+22.64%)
Oct 08, 2009 0.5200 0.5700 0.5200 0.5300 129,680 +0.01(+1.92%)
Oct 07, 2009 0.5400 0.5500 0.5200 0.5200 65,450 -0.02(-3.70%)
Oct 06, 2009 0.5800 0.6000 0.5300 0.5400 334,100 -0.03(-5.26%)
Oct 05, 2009 0.6200 0.6200 0.5700 0.5700 101,620 -0.05(-8.06%)
Oct 02, 2009 0.6200 0.6400 0.6200 0.6200 116,500 -0.03(-4.62%)
Oct 01, 2009 0.6800 0.6900 0.6500 0.6500 91,740 -0.05(-7.14%)
Sep 30, 2009 0.7000 0.7000 0.6500 0.7000 271,000 +0.03(+4.48%)
Sep 29, 2009 0.7000 0.7000 0.6400 0.6700 161,074 -0.03(-4.29%)
Sep 28, 2009 0.7300 0.7300 0.6500 0.7000 202,663 +0.02(+2.94%)
Sep 25, 2009 0.6800 0.7500 0.6700 0.6800 273,300 +0.01(+1.49%)
Sep 24, 2009 0.7500 0.7600 0.6300 0.6700 910,344 -0.04(-5.63%)
Sep 23, 2009 0.9200 0.9500 0.6800 0.7100 1,882,593 -0.24(-25.26%)
Sep 22, 2009 0.4500 1.020 0.4200 0.9500 2,232,609 +0.52(+123.53%)
Sep 21, 2009 0.3500 0.4800 0.3500 0.4250 515,529 +0.09(+28.79%)
Sep 18, 2009 0.3600 0.3600 0.3300 0.3300 66,500 -0.06(-15.38%)
Sep 17, 2009 0.3400 0.3900 0.3400 0.3900 28,000 +0.03(+8.33%)
Sep 16, 2009 0.3500 0.3650 0.3500 0.3600 32,000 +0.01(+1.41%)
Sep 15, 2009 0.3650 0.3650 0.3300 0.3550 69,405 +0.00(+0.00%)
Sep 14, 2009 0.4000 0.4000 0.3500 0.3550 106,500 -0.05(-11.25%)
Sep 11, 2009 0.4000 0.4000 0.4000 0.4000 39,000 +0.00(+0.00%)
Sep 10, 2009 0.4100 0.4100 0.4000 0.4000 28,000 +0.00(+0.00%)
Sep 09, 2009 0.4050 0.4300 0.4000 0.4000 109,000 -0.03(-6.98%)
Sep 08, 2009 0.4000 0.4300 0.4000 0.4300 26,000 +0.03(+8.86%)
Sep 04, 2009 0.3950 0.3950 0.3950 0.3950 10,350 +0.03(+8.22%)
Sep 03, 2009 0.3900 0.3900 0.3650 0.3650 3,600 -0.03(-7.59%)
Sep 02, 2009 0.3950 0.3950 0.3950 0.3950 7,000 +0.01(+2.60%)
Sep 01, 2009 0.3800 0.3850 0.3650 0.3850 69,000 +0.00(+0.00%)
Aug 31, 2009 0.3800 0.3850 0.3650 0.3850 69,000 +0.01(+2.67%)
Aug 28, 2009 0.3600 0.3750 0.3600 0.3750 11,400 -0.01(-2.60%)
Aug 27, 2009 0.3850 0.3850 0.3850 0.3850 25,000 +0.03(+6.94%)
Aug 26, 2009 0.3600 0.3600 0.3600 0.3600 10,000 +0.00(+0.00%)
Aug 25, 2009 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 24, 2009 0.3700 0.3700 0.3600 0.3600 16,000 -0.01(-2.70%)
Aug 21, 2009 0.3850 0.3850 0.3700 0.3700 3,750 -0.02(-3.90%)
Aug 20, 2009 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Aug 19, 2009 0.3800 0.3850 0.3800 0.3850 24,000 +0.00(+0.00%)
Aug 18, 2009 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Aug 17, 2009 0.3650 0.3850 0.3650 0.3850 23,000 +0.02(+5.48%)
Aug 14, 2009 0.3900 0.3900 0.3650 0.3650 85,000 -0.02(-3.95%)
Aug 13, 2009 0.3800 0.3800 0.3800 0.3800 3,300 +0.02(+5.56%)
Aug 12, 2009 0.3750 0.3750 0.3600 0.3600 323,000 -0.04(-10.00%)
Aug 11, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 10, 2009 0.4050 0.4050 0.4000 0.4000 25,000 +0.00(+0.00%)
Aug 07, 2009 0.4050 0.4500 0.4000 0.4000 79,835 +0.04(+9.59%)
Aug 06, 2009 0.4350 0.4350 0.3650 0.3650 100,600 -0.09(-18.89%)
Aug 05, 2009 0.4400 0.4500 0.4400 0.4500 6,815 +0.00(+0.00%)
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.