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 (%)
Nov 30, 2017 1.620 1.700 1.620 1.680 98,137 +0.09(+5.66%)
Nov 29, 2017 1.510 1.600 1.510 1.590 58,044 +0.07(+4.61%)
Nov 28, 2017 1.500 1.540 1.500 1.520 9,400 +0.01(+0.66%)
Nov 27, 2017 1.550 1.600 1.400 1.510 168,580 -0.01(-0.66%)
Nov 24, 2017 1.400 1.520 1.400 1.520 96,100 +0.13(+9.35%)
Nov 23, 2017 1.360 1.390 1.330 1.390 60,125 +0.04(+2.96%)
Nov 22, 2017 1.340 1.370 1.320 1.350 192,850 +0.03(+2.27%)
Nov 21, 2017 1.330 1.330 1.310 1.320 32,500 +0.00(+0.00%)
Nov 20, 2017 1.370 1.370 1.290 1.320 75,162 -0.05(-3.65%)
Nov 17, 2017 1.380 1.380 1.350 1.370 36,851 -0.01(-0.72%)
Nov 16, 2017 1.450 1.470 1.380 1.380 35,940 -0.07(-4.83%)
Nov 15, 2017 1.460 1.460 1.440 1.450 8,070 -0.03(-2.03%)
Nov 14, 2017 1.340 1.480 1.330 1.480 42,512 +0.17(+12.98%)
Nov 13, 2017 1.320 1.340 1.310 1.310 55,051 -0.04(-2.96%)
Nov 10, 2017 1.350 1.360 1.350 1.350 33,640 +0.00(+0.00%)
Nov 09, 2017 1.350 1.350 1.300 1.350 86,985 +0.00(+0.00%)
Nov 08, 2017 1.400 1.410 1.350 1.350 54,115 -0.06(-4.26%)
Nov 07, 2017 1.440 1.450 1.390 1.410 39,191 -0.03(-2.08%)
Nov 06, 2017 1.480 1.480 1.360 1.440 25,975 -0.04(-2.70%)
Nov 03, 2017 1.430 1.480 1.430 1.480 19,750 +0.05(+3.50%)
Nov 02, 2017 1.350 1.450 1.350 1.430 145,892 +0.06(+4.38%)
Nov 01, 2017 1.320 1.370 1.320 1.370 26,750 +0.07(+5.38%)
Oct 31, 2017 1.330 1.330 1.300 1.300 48,490 -0.03(-2.26%)
Oct 30, 2017 1.370 1.380 1.300 1.330 109,577 -0.04(-2.92%)
Oct 27, 2017 1.400 1.400 1.370 1.370 113,800 -0.02(-1.44%)
Oct 26, 2017 1.430 1.430 1.380 1.390 91,950 -0.03(-2.11%)
Oct 25, 2017 1.440 1.440 1.420 1.420 135,600 -0.03(-2.07%)
Oct 24, 2017 1.470 1.480 1.430 1.450 77,000 -0.03(-2.03%)
Oct 23, 2017 1.550 1.550 1.450 1.480 125,178 -0.03(-1.99%)
Oct 20, 2017 1.510 1.550 1.500 1.510 31,540 +0.01(+0.67%)
Oct 19, 2017 1.520 1.580 1.510 1.500 98,100 -0.02(-1.32%)
Oct 18, 2017 1.650 1.650 1.460 1.520 105,092 -0.18(-10.59%)
Oct 17, 2017 1.650 1.700 1.640 1.700 46,700 +0.08(+4.94%)
Oct 16, 2017 1.600 1.650 1.590 1.620 59,800 +0.00(+0.00%)
Oct 13, 2017 1.600 1.620 1.580 1.620 106,218 +0.05(+3.18%)
Oct 12, 2017 1.600 1.640 1.570 1.570 106,887 -0.03(-1.88%)
Oct 11, 2017 1.640 1.680 1.590 1.600 91,073 -0.05(-3.03%)
Oct 10, 2017 1.700 1.720 1.640 1.650 114,057 -0.05(-2.94%)
Oct 06, 2017 1.640 1.760 1.640 1.700 76,058 +0.10(+6.25%)
Oct 05, 2017 1.600 1.640 1.580 1.600 42,600 +0.00(+0.00%)
Oct 04, 2017 1.580 1.620 1.580 1.600 45,500 +0.06(+3.90%)
Oct 03, 2017 1.500 1.550 1.480 1.540 87,000 -0.03(-1.91%)
Oct 02, 2017 1.490 1.640 1.490 1.570 7,080 +0.11(+7.53%)
Sep 29, 2017 1.380 1.480 1.380 1.460 133,980 +0.06(+4.29%)
Sep 28, 2017 1.400 1.400 1.380 1.400 27,868 +0.00(+0.00%)
Sep 27, 2017 1.410 1.410 1.380 1.400 37,575 -0.01(-0.71%)
Sep 26, 2017 1.480 1.500 1.410 1.410 90,800 -0.07(-4.73%)
Sep 25, 2017 1.510 1.530 1.460 1.480 48,200 +0.03(+2.07%)
Sep 22, 2017 1.550 1.560 1.400 1.450 263,513 -0.11(-7.05%)
Sep 21, 2017 1.570 1.570 1.550 1.560 11,800 -0.03(-1.89%)
Sep 20, 2017 1.700 1.700 1.590 1.590 6,000 -0.08(-4.79%)
Sep 19, 2017 1.650 1.690 1.650 1.670 12,460 +0.02(+1.21%)
Sep 18, 2017 1.580 1.660 1.580 1.650 23,400 +0.00(+0.00%)
Sep 15, 2017 1.540 1.660 1.540 1.650 88,262 +0.14(+9.27%)
Sep 14, 2017 1.570 1.570 1.420 1.510 145,500 -0.06(-3.82%)
Sep 13, 2017 1.640 1.640 1.570 1.570 38,289 -0.07(-4.27%)
Sep 12, 2017 1.660 1.660 1.620 1.640 26,500 +0.00(+0.00%)
Sep 11, 2017 1.680 1.690 1.640 1.640 29,800 -0.08(-4.65%)
Sep 08, 2017 1.710 1.720 1.680 1.720 131,100 +0.03(+1.78%)
Sep 07, 2017 1.680 1.710 1.660 1.690 79,100 +0.03(+1.81%)
Sep 06, 2017 1.720 1.720 1.660 1.660 10,700 -0.06(-3.49%)
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.