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 (%)
Sep 30, 2019 0.6500 0.6500 0.6500 0 +0.03(+4.84%)
Sep 27, 2019 0.5900 0.6300 0.5900 0.6200 124,000 +0.01(+1.64%)
Sep 26, 2019 0.6200 0.6200 0.6000 0.6100 33,500 -0.01(-1.61%)
Sep 25, 2019 0.6400 0.6400 0.5900 0.6200 131,984 -0.02(-3.13%)
Sep 24, 2019 0.6600 0.6800 0.6300 0.6400 493,918 -0.01(-1.54%)
Sep 23, 2019 0.6600 0.6600 0.6400 0.6500 195,765 +0.00(+0.00%)
Sep 20, 2019 0.6100 0.6600 0.5900 0.6500 205,982 +0.06(+10.17%)
Sep 19, 2019 0.5800 0.6000 0.5600 0.5900 666,689 +0.01(+1.72%)
Sep 18, 2019 0.5700 0.6000 0.5700 0.5800 182,607 +0.00(+0.00%)
Sep 17, 2019 0.5800 0.5900 0.5600 0.5800 48,245 +0.00(+0.00%)
Sep 16, 2019 0.5500 0.5800 0.5500 0.5800 77,050 +0.03(+5.45%)
Sep 13, 2019 0.5700 0.5700 0.5200 0.5500 80,017 -0.01(-1.79%)
Sep 12, 2019 0.5700 0.5700 0.5600 0.5600 27,302 -0.01(-1.75%)
Sep 11, 2019 0.5900 0.5900 0.5400 0.5700 167,418 -0.02(-3.39%)
Sep 10, 2019 0.6100 0.6200 0.5700 0.5900 298,172 -0.03(-4.84%)
Sep 09, 2019 0.6400 0.6400 0.6200 0.6200 51,085 -0.01(-1.59%)
Sep 06, 2019 0.6400 0.6500 0.6300 0.6300 123,000 +0.00(+0.00%)
Sep 05, 2019 0.6300 0.6400 0.6100 0.6300 130,866 +0.01(+1.61%)
Sep 04, 2019 0.6400 0.6400 0.6200 0.6200 54,132 -0.02(-3.13%)
Sep 03, 2019 0.6300 0.6600 0.6300 0.6400 57,641 +0.01(+1.59%)
Aug 30, 2019 0.6300 0.6300 0.6300 0 -0.01(-1.56%)
Aug 29, 2019 0.6300 0.6500 0.6300 0.6400 216,221 +0.02(+3.23%)
Aug 28, 2019 0.6300 0.6300 0.6100 0.6200 111,525 -0.02(-3.13%)
Aug 27, 2019 0.6500 0.6600 0.6100 0.6400 715,360 -0.01(-1.54%)
Aug 26, 2019 0.6600 0.6700 0.6400 0.6500 153,967 -0.02(-2.99%)
Aug 23, 2019 0.6500 0.6700 0.6500 0.6700 109,525 +0.01(+1.52%)
Aug 22, 2019 0.6600 0.6700 0.6600 0.6600 25,870 +0.00(+0.00%)
Aug 21, 2019 0.6400 0.6600 0.6400 0.6600 64,600 +0.00(+0.00%)
Aug 20, 2019 0.6600 0.6600 0.6500 0.6600 44,013 +0.00(+0.00%)
Aug 19, 2019 0.6600 0.6600 0.6500 0.6600 42,795 -0.01(-1.49%)
Aug 16, 2019 0.6700 0.6800 0.6600 0.6700 87,819 +0.00(+0.00%)
Aug 15, 2019 0.6600 0.6800 0.6500 0.6700 450,060 +0.01(+1.52%)
Aug 14, 2019 0.6700 0.7000 0.6500 0.6600 273,840 +0.00(+0.00%)
Aug 13, 2019 0.6900 0.7000 0.6600 0.6600 280,489 -0.02(-2.94%)
Aug 12, 2019 0.6700 0.6900 0.6700 0.6800 433,538 +0.01(+1.49%)
Aug 09, 2019 0.6500 0.6700 0.6400 0.6700 183,845 +0.02(+3.08%)
Aug 08, 2019 0.6400 0.6500 0.6400 0.6500 246,770 +0.01(+1.56%)
Aug 07, 2019 0.6700 0.6800 0.6400 0.6400 501,402 -0.02(-3.03%)
Aug 06, 2019 0.6400 0.6800 0.6400 0.6600 60,200 +0.01(+1.54%)
Aug 02, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Aug 01, 2019 0.6400 0.6500 0.6400 0.6500 18,000 +0.01(+1.56%)
Jul 31, 2019 0.6700 0.6700 0.6400 0.6400 36,321 -0.02(-3.03%)
Jul 30, 2019 0.6600 0.6700 0.6500 0.6600 53,194 +0.01(+1.54%)
Jul 29, 2019 0.6400 0.6700 0.6400 0.6500 116,505 -0.01(-1.52%)
Jul 26, 2019 0.6800 0.6800 0.6600 0.6600 64,120 +0.00(+0.00%)
Jul 25, 2019 0.6350 0.6700 0.6350 0.6600 134,168 +0.02(+3.13%)
Jul 24, 2019 0.6400 0.6400 0.6200 0.6400 118,832 +0.01(+1.59%)
Jul 23, 2019 0.6400 0.6400 0.6100 0.6300 280,189 -0.02(-3.08%)
Jul 22, 2019 0.6600 0.6600 0.6300 0.6500 211,067 -0.01(-1.52%)
Jul 19, 2019 0.6800 0.6800 0.6600 0.6600 140,435 -0.01(-1.49%)
Jul 18, 2019 0.6700 0.6800 0.6600 0.6700 175,601 +0.00(+0.00%)
Jul 17, 2019 0.6700 0.6900 0.6700 0.6700 115,167 +0.01(+1.52%)
Jul 16, 2019 0.6700 0.6700 0.6600 0.6600 37,950 -0.01(-1.49%)
Jul 15, 2019 0.6600 0.6700 0.6600 0.6700 56,192 +0.01(+1.52%)
Jul 12, 2019 0.6600 0.6700 0.6600 0.6600 53,378 +0.00(+0.00%)
Jul 11, 2019 0.6800 0.6800 0.6400 0.6600 168,131 -0.02(-2.94%)
Jul 10, 2019 0.7000 0.7000 0.6800 0.6800 84,617 +0.00(+0.00%)
Jul 09, 2019 0.6900 0.7000 0.6800 0.6800 157,707 -0.01(-1.45%)
Jul 08, 2019 0.6700 0.6900 0.6600 0.6900 35,994 +0.01(+1.47%)
Jul 05, 2019 0.7000 0.7000 0.6800 0.6800 11,808 -0.02(-2.86%)
Jul 04, 2019 0.7100 0.7100 0.6900 0.7000 68,110 +0.01(+1.45%)
Jul 03, 2019 0.7100 0.7100 0.6900 0.6900 51,532 +0.00(+0.00%)
Jul 02, 2019 0.7000 0.7000 0.6600 0.6900 185,090 +0.00(+0.00%)
Jun 28, 2019 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Jun 27, 2019 0.7100 0.7200 0.7000 0.7000 281,600 -0.01(-1.41%)
Jun 26, 2019 0.7100 0.7100 0.7000 0.7100 79,700 -0.01(-1.39%)
Jun 25, 2019 0.7500 0.7500 0.7000 0.7200 175,930 -0.03(-4.00%)
Jun 24, 2019 0.7400 0.7900 0.7400 0.7500 228,211 +0.03(+4.17%)
Jun 21, 2019 0.7400 0.7500 0.7200 0.7200 101,533 -0.01(-1.37%)
Jun 20, 2019 0.7200 0.7400 0.7200 0.7300 178,550 +0.02(+2.82%)
Jun 19, 2019 0.7000 0.7100 0.7000 0.7100 59,006 +0.00(+0.00%)
Jun 18, 2019 0.7300 0.7300 0.7000 0.7100 117,258 -0.02(-2.74%)
Jun 17, 2019 0.7100 0.7300 0.7100 0.7300 117,510 +0.01(+1.39%)
Jun 14, 2019 0.7200 0.7300 0.7100 0.7200 121,044 +0.00(+0.00%)
Jun 13, 2019 0.7200 0.7300 0.7200 0.7200 43,932 +0.00(+0.00%)
Jun 12, 2019 0.7200 0.7300 0.7200 0.7200 65,879 +0.00(+0.00%)
Jun 11, 2019 0.7200 0.7200 0.7200 0.7200 31,150 +0.01(+1.41%)
Jun 10, 2019 0.7300 0.7300 0.7100 0.7100 31,735 -0.02(-2.74%)
Jun 07, 2019 0.7200 0.7400 0.7200 0.7300 92,163 +0.01(+1.39%)
Jun 06, 2019 0.7100 0.7200 0.7100 0.7200 70,698 +0.02(+2.86%)
Jun 05, 2019 0.7000 0.7200 0.6900 0.7000 134,298 +0.01(+1.45%)
Jun 04, 2019 0.7000 0.7000 0.6900 0.6900 89,900 -0.02(-2.82%)
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.