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 (%)
Apr 30, 2009 0.2500 0.2500 0.2400 0.2400 55,500 -0.04(-14.29%)
Apr 29, 2009 0.2600 0.2800 0.2500 0.2800 5,000 +0.04(+16.67%)
Apr 28, 2009 0.2600 0.2600 0.2400 0.2400 14,000 +0.01(+6.67%)
Apr 27, 2009 0.2700 0.2700 0.2250 0.2250 1,000 -0.06(-19.64%)
Apr 24, 2009 0.2800 0.2800 0.2800 0.2800 2,500 +0.03(+12.00%)
Apr 23, 2009 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Apr 22, 2009 0.2900 0.2900 0.2500 0.2500 8,500 -0.04(-15.25%)
Apr 17, 2009 0.2950 0.2950 0.2950 0.2950 0 +0.04(+18.00%)
Apr 16, 2009 0.2500 0.2500 0.2500 0.2500 45,500 +0.00(+0.00%)
Apr 15, 2009 0.2500 0.2500 0.2500 0.2500 30,400 +0.00(+0.00%)
Apr 14, 2009 0.2550 0.2550 0.2500 0.2500 20,000 -0.03(-10.71%)
Apr 09, 2009 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Apr 08, 2009 0.2900 0.2900 0.2900 0.2900 15,500 +0.01(+3.57%)
Apr 06, 2009 0.3000 0.3100 0.2800 0.2800 145,000 -0.03(-9.68%)
Apr 02, 2009 0.3000 0.3100 0.2650 0.3100 21,000 +0.04(+14.81%)
Apr 01, 2009 0.2800 0.2800 0.2650 0.2700 18,000 -0.01(-3.57%)
Mar 31, 2009 0.2800 0.2800 0.2800 0.2800 10,000 -0.03(-9.68%)
Mar 30, 2009 0.3100 0.3100 0.3100 0.3100 1,501 -0.01(-3.13%)
Mar 26, 2009 0.3100 0.3200 0.3100 0.3200 10,000 -0.04(-11.11%)
Mar 25, 2009 0.3000 0.3600 0.3100 0.3600 52,500 +0.05(+16.13%)
Mar 24, 2009 0.3700 0.3300 0.3100 0.3100 51,549 -0.06(-16.22%)
Mar 23, 2009 0.3600 0.3700 0.3600 0.3700 19,000 +0.01(+2.78%)
Mar 20, 2009 0.3000 0.3600 0.2350 0.3600 46,000 +0.10(+38.46%)
Mar 19, 2009 0.2800 0.2800 0.2350 0.2600 120,000 -0.02(-7.14%)
Mar 18, 2009 0.2600 0.2800 0.2600 0.2800 16,000 +0.04(+16.67%)
Mar 17, 2009 0.2400 0.2400 0.2400 0.2400 23,000 -0.02(-7.69%)
Mar 16, 2009 0.2500 0.2600 0.2500 0.2600 27,000 +0.01(+4.00%)
Mar 13, 2009 0.2550 0.2550 0.2500 0.2500 101,000 -0.01(-3.85%)
Mar 12, 2009 0.2600 0.2600 0 +0.00(+0.00%)
Mar 11, 2009 0.2600 0.2600 0 +0.00(+0.00%)
Mar 10, 2009 0.2650 0.2650 0.2600 0.2600 40,000 -0.03(-10.34%)
Mar 09, 2009 0.3200 0.3200 0.2500 0.2900 233,000 -0.06(-17.14%)
Mar 06, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Mar 05, 2009 0.3500 0.3500 0.3500 0.3500 2,000 +0.03(+9.37%)
Mar 04, 2009 0.3200 0.3200 0.3200 0.3200 12,500 +0.00(+0.00%)
Mar 02, 2009 0.3500 0.3500 0.3200 0.3200 37,200 -0.04(-11.11%)
Feb 27, 2009 0.3300 0.3600 0.3300 0.3600 17,500 -0.01(-2.70%)
Feb 26, 2009 0.3400 0.3700 0.3400 0.3700 10,000 +0.02(+5.71%)
Feb 25, 2009 0.3400 0.3500 0.3400 0.3500 58,000 +0.01(+2.94%)
Feb 24, 2009 0.3350 0.3400 0.3350 0.3400 10,500 +0.04(+11.48%)
Feb 23, 2009 0.3100 0.3500 0.3000 0.3050 33,000 -0.04(-12.86%)
Feb 20, 2009 0.3100 0.3500 0.3000 0.3500 56,000 +0.05(+16.67%)
Feb 19, 2009 0.2650 0.3000 0.2650 0.3000 63,500 +0.04(+15.38%)
Feb 18, 2009 0.2900 0.2900 0.2600 0.2600 86,000 -0.02(-8.77%)
Feb 17, 2009 0.2900 0.3000 0.2700 0.2850 160,000 +0.03(+11.76%)
Feb 13, 2009 0.2600 0.2700 0.2500 0.2550 59,000 -0.01(-1.92%)
Feb 12, 2009 0.2600 0.2600 0.2600 0.2600 19,000 +0.00(+0.00%)
Feb 11, 2009 0.2350 0.2700 0.2350 0.2600 91,000 +0.01(+4.00%)
Feb 10, 2009 0.2500 0.2500 0.2300 0.2500 146,500 +0.00(+0.00%)
Feb 09, 2009 0.2850 0.2850 0.2500 0.2500 70,500 -0.02(-7.41%)
Feb 06, 2009 0.2800 0.2950 0.2600 0.2700 217,500 -0.03(-10.00%)
Feb 05, 2009 0.2650 0.3300 0.2650 0.3000 238,000 +0.04(+15.38%)
Feb 04, 2009 0.2300 0.2600 0.2300 0.2600 47,000 +0.03(+13.04%)
Feb 03, 2009 0.2000 0.2300 0.2000 0.2300 102,500 +0.01(+4.55%)
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.