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 (%)
Dec 29, 2017 1.520 1.520 1.520 0 -0.08(-5.00%)
Dec 28, 2017 1.510 1.600 1.510 1.600 8,801 +0.04(+2.56%)
Dec 27, 2017 1.580 1.590 1.540 1.560 13,900 -0.03(-1.89%)
Dec 22, 2017 1.620 1.620 1.590 1.590 10,525 -0.01(-0.63%)
Dec 21, 2017 1.600 1.600 1.600 1.600 2,500 +0.00(+0.00%)
Dec 20, 2017 1.560 1.600 1.560 1.600 39,300 +0.06(+3.90%)
Dec 19, 2017 1.540 1.540 1.540 1.540 11,100 -0.02(-1.28%)
Dec 18, 2017 1.440 1.570 1.430 1.560 51,824 +0.16(+11.43%)
Dec 15, 2017 1.480 1.480 1.340 1.400 92,545 -0.09(-6.04%)
Dec 14, 2017 1.490 1.490 1.470 1.490 8,354 +0.00(+0.00%)
Dec 13, 2017 1.500 1.520 1.490 1.490 19,270 -0.01(-0.67%)
Dec 12, 2017 1.500 1.520 1.500 1.500 64,750 +0.00(+0.00%)
Dec 11, 2017 1.520 1.520 1.490 1.500 57,414 -0.01(-0.66%)
Dec 08, 2017 1.520 1.530 1.510 1.510 10,800 -0.01(-0.66%)
Dec 07, 2017 1.560 1.560 1.520 1.520 35,000 -0.04(-2.56%)
Dec 06, 2017 1.600 1.660 1.560 1.560 104,725 -0.08(-4.88%)
Dec 05, 2017 1.640 1.650 1.600 1.640 89,560 -0.01(-0.61%)
Dec 04, 2017 1.690 1.690 1.650 1.650 65,500 -0.01(-0.60%)
Dec 01, 2017 1.680 1.680 1.660 1.660 19,762 -0.02(-1.19%)
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%)
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.