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 (%)
May 31, 2006 0.5100 0.5100 0.5000 0.5000 10,000 -0.02(-3.85%)
May 30, 2006 0.5500 0.5500 0.5200 0.5200 62,500 -0.02(-3.70%)
May 26, 2006 0.5400 0.5400 0.5400 0.5400 5,500 +0.02(+3.85%)
May 25, 2006 0.5200 0.5200 0.5200 0.5200 10,400 -0.01(-1.89%)
May 24, 2006 0.5300 0.5300 0.5300 0.5300 25,500 -0.02(-3.64%)
May 23, 2006 0.5500 0.5500 0.5500 0.5500 20,000 +0.01(+1.85%)
May 22, 2006 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
May 19, 2006 0.5300 0.5500 0.5200 0.5400 105,000 +0.01(+1.89%)
May 18, 2006 0.5600 0.5600 0.5300 0.5300 88,000 -0.03(-5.36%)
May 17, 2006 0.6100 0.6100 0.5600 0.5600 37,000 +0.00(+0.00%)
May 16, 2006 0.5300 0.5600 0.5300 0.5600 10,000 +0.02(+3.70%)
May 15, 2006 0.5600 0.5600 0.5300 0.5400 90,800 -0.02(-3.57%)
May 12, 2006 0.5700 0.5700 0.5600 0.5600 9,000 +0.00(+0.00%)
May 11, 2006 0.5800 0.5900 0.5500 0.5600 49,620 +0.01(+1.82%)
May 10, 2006 0.6000 0.6000 0.5500 0.5500 16,000 +0.05(+10.00%)
May 09, 2006 0.5000 0.5000 0.5000 0.5000 300 -0.12(-19.35%)
May 08, 2006 0.5600 0.6200 0.5600 0.6200 38,000 +0.07(+12.73%)
May 05, 2006 0.5500 0.5500 0.5500 0.5500 500 -0.01(-1.79%)
May 04, 2006 0.6000 0.6000 0.5500 0.5600 106,500 -0.04(-6.67%)
May 03, 2006 0.5500 0.6000 0.5500 0.6000 75,000 +0.05(+9.09%)
May 02, 2006 0.5700 0.5700 0.5500 0.5500 55,000 -0.02(-3.51%)
May 01, 2006 0.5700 0.5800 0.5700 0.5700 39,000 +0.00(+0.00%)
Apr 28, 2006 0 +0.00(+0.00%)
Apr 27, 2006 0.6100 0.6100 0.6100 0.6100 5,000 -0.04(-6.15%)
Apr 26, 2006 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Apr 25, 2006 0.6600 0.6600 0.6500 0.6500 20,000 +0.00(+0.00%)
Apr 24, 2006 0.6500 0.6500 0.6400 0.6500 55,000 +0.00(+0.00%)
Apr 21, 2006 0.6500 0.6500 0.6100 0.6500 25,000 +0.05(+8.33%)
Apr 20, 2006 0.6400 0.6400 0.6000 0.6000 11,500 -0.05(-7.69%)
Apr 19, 2006 0.6500 0.6500 0.6500 0.6500 16,500 +0.00(+0.00%)
Apr 18, 2006 0.6500 0.6700 0.6500 0.6500 31,735 -0.02(-2.99%)
Apr 17, 2006 0.6300 0.6700 0.6300 0.6700 65,000 +0.07(+11.67%)
Apr 13, 2006 0.6500 0.6500 0.6000 0.6000 67,220 -0.05(-7.69%)
Apr 12, 2006 0.6400 0.6500 0.6400 0.6500 9,000 +0.00(+0.00%)
Apr 11, 2006 0.6300 0.6800 0.5900 0.6500 49,000 +0.03(+4.84%)
Apr 10, 2006 0.7400 0.7400 0.6200 0.6200 17,500 -0.02(-3.13%)
Apr 07, 2006 0.5800 0.6400 0.5800 0.6400 15,500 +0.00(+0.00%)
Apr 06, 2006 0.5800 0.6400 0.5700 0.6400 104,000 +0.07(+12.28%)
Apr 05, 2006 0.5500 0.5700 0.5500 0.5700 30,250 +0.03(+5.56%)
Apr 04, 2006 0.5400 0.5400 0.5400 0.5400 1,000 +0.00(+0.00%)
Apr 03, 2006 0.5400 0.5400 0.5400 0.5400 14,000 -0.02(-3.57%)
Mar 31, 2006 0.5600 0.5600 0.5400 0.5600 216,400 +0.00(+0.00%)
Mar 30, 2006 0.5400 0.5800 0.5400 0.5600 168,648 +0.04(+7.69%)
Mar 29, 2006 0.5200 0.5200 0.5100 0.5200 30,000 +0.01(+1.96%)
Mar 28, 2006 0.5100 0.5100 0.5100 0.5100 7,000 -0.01(-1.92%)
Mar 27, 2006 0.5100 0.5400 0.5100 0.5200 47,000 +0.00(+0.00%)
Mar 24, 2006 0.5300 0.5300 0.5100 0.5200 21,000 +0.02(+4.00%)
Mar 21, 2006 0.5000 0.5000 0.5000 0.5000 21,000 -0.01(-1.96%)
Mar 20, 2006 0.5200 0.5200 0.5100 0.5100 107,000 -0.02(-3.77%)
Mar 17, 2006 0.5300 0.5300 0.5200 0.5300 60,500 +0.03(+6.00%)
Mar 16, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 15, 2006 0.5000 0.5100 0.5000 0.5000 43,500 +0.00(+0.00%)
Mar 14, 2006 0.5300 0.5300 0.5000 0.5000 51,500 +0.00(+0.00%)
Mar 13, 2006 0.5200 0.5300 0.5000 0.5000 62,000 -0.02(-3.85%)
Mar 10, 2006 0.5200 0.5200 0.5200 0.5200 4,800 +0.02(+4.00%)
Mar 09, 2006 0.5000 0.5000 0.5000 0.5000 500 +0.01(+2.04%)
Mar 08, 2006 0.4800 0.4900 0.4800 0.4900 15,000 -0.01(-2.00%)
Mar 07, 2006 0.5000 0.5000 0.5000 0.5000 125,259 +0.02(+4.17%)
Mar 06, 2006 0.4700 0.4800 0.4800 0.4800 29,000 +0.01(+2.13%)
Mar 03, 2006 0.4800 0.4800 0.4700 0.4700 36,000 +0.01(+2.17%)
Mar 02, 2006 0.4600 0.4600 0.4600 0.4600 2,000 +0.01(+1.10%)
Mar 01, 2006 0.4700 0.4700 0.4550 0.4550 98,000 -0.02(-5.21%)
Feb 28, 2006 0.4850 0.4850 0.4700 0.4800 52,500 -0.01(-1.03%)
Feb 27, 2006 0.4850 0.4850 0.4850 0.4850 5,000 +0.00(+0.00%)
Feb 24, 2006 0.4850 0.4850 0.4850 0.4850 5,000 +0.00(+0.00%)
Feb 23, 2006 0.4900 0.4900 0.4850 0.4850 20,000 -0.03(-4.90%)
Feb 22, 2006 0.5100 0.5100 0.5100 0.5100 7,000 -0.01(-1.92%)
Feb 21, 2006 0.5200 0.5200 0.5200 0.5200 4,000 +0.04(+7.22%)
Feb 17, 2006 0.4850 0.4850 0.4850 0.4850 0 -0.01(-1.02%)
Feb 15, 2006 0.4900 0.5500 0.4900 0.4900 5,290 -0.03(-5.77%)
Feb 14, 2006 0.5200 0.5200 0.5200 0.5200 10,000 +0.03(+6.12%)
Feb 13, 2006 0.4900 0.4900 0.4900 0.4900 12,200 -0.01(-2.00%)
Feb 10, 2006 0.5300 0.5300 0.5000 0.5000 74,000 -0.05(-9.09%)
Feb 09, 2006 0.5400 0.5500 0.5200 0.5500 114,000 +0.00(+0.00%)
Feb 08, 2006 0.5400 0.5500 0.5200 0.5500 314,000 +0.02(+3.77%)
Feb 07, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Feb 06, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Feb 03, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Feb 02, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Feb 01, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 31, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 30, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 27, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 26, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 25, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 24, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 23, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 20, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 19, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 18, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 17, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 13, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 12, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 11, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 10, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 09, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 06, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 05, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 04, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 03, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Dec 30, 2005 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Dec 29, 2005 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Dec 28, 2005 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Dec 23, 2005 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Dec 22, 2005 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Dec 21, 2005 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Dec 20, 2005 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Dec 19, 2005 0.5200 0.5300 0.5200 0.5300 21,500 +0.00(+0.00%)
Dec 16, 2005 0.5300 0.5400 0.5200 0.5300 35,000 -0.02(-3.64%)
Dec 15, 2005 0.5300 0.5800 0.5300 0.5500 73,396 +0.02(+3.77%)
Dec 14, 2005 0.5700 0.5700 0.5100 0.5300 68,700 -0.04(-7.02%)
Dec 13, 2005 0.5600 0.5700 0.5500 0.5700 14,500 +0.01(+1.79%)
Dec 12, 2005 0.5600 0.5600 0.5600 0.5600 25,000 +0.01(+1.82%)
Dec 09, 2005 0.5900 0.6000 0.5500 0.5500 50,000 -0.04(-6.78%)
Dec 08, 2005 0.5600 0.5900 0.5600 0.5900 47,715 +0.06(+11.32%)
Dec 07, 2005 0.5700 0.5900 0.5300 0.5300 117,500 -0.05(-8.62%)
Dec 06, 2005 0.5800 0.5800 0.5500 0.5800 41,000 +0.05(+9.43%)
Dec 05, 2005 0.5900 0.6000 0.5300 0.5300 48,000 -0.02(-3.64%)
Dec 02, 2005 0.6000 0.6000 0.5200 0.5500 85,500 -0.06(-9.84%)
Dec 01, 2005 0.5400 0.6500 0.5400 0.6100 244,000 +0.10(+19.61%)
Nov 30, 2005 0.4650 0.5100 0.4650 0.5100 79,000 +0.02(+3.03%)
Nov 29, 2005 0.5000 0.5000 0.4800 0.4950 6,000 +0.02(+3.13%)
Nov 28, 2005 0.5000 0.5300 0.4800 0.4800 77,514 -0.05(-9.43%)
Nov 25, 2005 0.4900 0.5300 0.4850 0.5300 162,300 +0.07(+15.22%)
Nov 23, 2005 0.4700 0.4800 0.4500 0.4600 138,715 -0.01(-1.08%)
Nov 22, 2005 0.4500 0.4650 0.4500 0.4650 115,500 +0.01(+2.20%)
Nov 21, 2005 0.4550 0.4550 0.4550 0.4550 4,000 +0.01(+1.11%)
Nov 18, 2005 0.4500 0.4500 0.4500 0.4500 64,500 +0.00(+0.00%)
Nov 17, 2005 0.4500 0.4600 0.4500 0.4500 195,500 -0.01(-2.17%)
Nov 16, 2005 0.4500 0.4600 0.3600 0.4600 297,100 +0.01(+2.22%)
Nov 15, 2005 0.4300 0.4700 0.4300 0.4500 290,500 -0.02(-3.23%)
Nov 14, 2005 0.4400 0.4650 0.4400 0.4650 512,180 +0.05(+12.05%)
Nov 11, 2005 0.4000 0.4150 0.4000 0.4150 178,500 +0.02(+5.06%)
Nov 10, 2005 0.3950 0.4000 0.3950 0.3950 49,000 +0.05(+16.18%)
Nov 09, 2005 0.3400 0.3400 0.3400 0.3400 12,000 -0.03(-8.11%)
Nov 08, 2005 0.3700 0.3700 0.3700 0.3700 15,000 +0.00(+0.00%)
Nov 07, 2005 0.3500 0.4000 0.3500 0.3700 118,500 +0.03(+7.25%)
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.