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, 2007 1.550 1.600 1.550 1.600 16,638 +0.05(+3.23%)
May 30, 2007 1.550 1.550 1.520 1.550 81,900 +0.00(+0.00%)
May 29, 2007 1.580 1.590 1.470 1.550 623,000 +0.06(+4.03%)
May 25, 2007 1.490 1.490 1.490 1.490 14,500 -0.02(-1.32%)
May 24, 2007 1.530 1.570 1.510 1.510 41,000 -0.06(-3.82%)
May 23, 2007 1.620 1.620 1.550 1.570 19,200 -0.10(-5.99%)
May 22, 2007 1.600 1.670 1.550 1.670 83,300 -0.02(-1.18%)
May 21, 2007 1.780 1.780 1.690 1.690 20,400 +0.00(+0.00%)
May 18, 2007 1.780 1.780 1.690 1.690 20,400 -0.06(-3.43%)
May 17, 2007 1.710 1.820 1.710 1.750 29,800 -0.10(-5.41%)
May 16, 2007 1.770 1.850 1.750 1.850 52,500 +0.05(+2.78%)
May 15, 2007 1.690 1.950 1.690 1.800 175,756 +0.15(+9.09%)
May 14, 2007 1.650 1.650 1.630 1.650 10,950 +0.06(+3.77%)
May 11, 2007 1.590 1.590 1.590 1.590 49,000 -0.01(-0.63%)
May 10, 2007 1.780 1.780 1.550 1.600 104,000 -0.18(-10.11%)
May 09, 2007 1.480 1.780 1.480 1.780 121,600 +0.32(+21.92%)
May 08, 2007 1.460 1.490 1.460 1.460 68,500 +0.01(+0.69%)
May 07, 2007 1.390 1.450 1.390 1.450 54,600 +0.05(+3.57%)
May 04, 2007 1.300 1.450 1.300 1.400 106,800 +0.05(+3.70%)
May 03, 2007 1.320 1.350 1.300 1.350 19,900 -0.02(-1.46%)
May 02, 2007 1.300 1.390 1.300 1.370 104,150 +0.06(+4.58%)
May 01, 2007 1.310 1.310 1.310 1.310 2,900 -0.14(-9.66%)
Apr 30, 2007 1.550 1.550 1.370 1.450 28,555 +0.08(+5.84%)
Apr 27, 2007 1.280 1.390 1.280 1.370 145,270 +0.07(+5.38%)
Apr 26, 2007 1.290 1.300 1.250 1.300 80,800 +0.05(+4.00%)
Apr 25, 2007 1.300 1.380 1.250 1.250 199,400 -0.13(-9.42%)
Apr 24, 2007 1.360 1.400 1.330 1.380 189,100 -0.12(-8.00%)
Apr 23, 2007 1.500 1.580 1.450 1.500 120,365 -0.15(-9.09%)
Apr 20, 2007 1.400 1.720 1.400 1.650 507,540 +0.25(+17.86%)
Apr 19, 2007 1.380 1.400 1.290 1.400 278,010 +0.03(+2.19%)
Apr 18, 2007 1.400 1.400 1.360 1.370 178,600 +0.00(+0.00%)
Apr 17, 2007 1.370 1.500 1.370 1.370 555,600 +0.03(+2.24%)
Apr 16, 2007 1.150 1.400 1.130 1.340 489,555 +0.20(+17.54%)
Apr 13, 2007 1.050 1.150 1.050 1.140 199,000 +0.09(+8.57%)
Apr 12, 2007 1.100 1.130 1.010 1.050 130,100 -0.06(-5.41%)
Apr 11, 2007 1.130 1.140 1.030 1.110 427,600 -0.06(-5.13%)
Apr 10, 2007 1.110 1.170 1.070 1.170 175,314 +0.06(+5.41%)
Apr 09, 2007 1.050 1.200 1.010 1.110 780,800 +0.17(+18.09%)
Apr 05, 2007 0.9500 0.9600 0.9200 0.9400 232,500 +0.02(+2.17%)
Apr 04, 2007 1.000 1.040 0.8900 0.9200 173,000 -0.08(-8.00%)
Apr 03, 2007 0.8700 1.000 0.8300 1.000 542,500 +0.12(+13.64%)
Apr 02, 2007 0.8000 0.9500 0.8000 0.8800 501,170 +0.08(+10.00%)
Mar 30, 2007 0.6700 0.8100 0.6700 0.8000 818,264 +0.15(+23.08%)
Mar 29, 2007 0.6100 0.6500 0.5900 0.6500 80,000 -0.04(-5.80%)
Mar 28, 2007 0.5500 0.6900 0.5500 0.6900 167,530 +0.09(+15.00%)
Mar 27, 2007 0.5600 0.6000 0.5200 0.6000 124,100 +0.04(+7.14%)
Mar 26, 2007 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Mar 23, 2007 0.5400 0.5600 0.5400 0.5600 21,000 +0.02(+3.70%)
Mar 22, 2007 0.4900 0.5400 0.4900 0.5400 56,500 +0.05(+10.20%)
Mar 21, 2007 0.4900 0.4900 0.4900 0.4900 20,000 +0.00(+0.00%)
Mar 20, 2007 0.4900 0.4900 0.4900 0.4900 7,500 +0.00(+0.00%)
Mar 19, 2007 0.4900 0.4900 0.4850 0.4900 19,800 +0.00(+0.00%)
Mar 16, 2007 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Mar 15, 2007 0.4900 0.4900 0.4900 0.4900 5,083 -0.01(-1.01%)
Mar 14, 2007 0.4800 0.4950 0.4800 0.4950 38,000 +0.03(+5.32%)
Mar 13, 2007 0.4800 0.4900 0.4700 0.4700 52,500 +0.00(+0.00%)
Mar 12, 2007 0.4700 0.4700 0.4700 0.4700 5,000 +0.02(+4.44%)
Mar 09, 2007 0.4700 0.4800 0.4500 0.4500 72,000 -0.03(-6.25%)
Mar 08, 2007 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Mar 07, 2007 0.4800 0.4800 0.4800 0.4800 20,000 +0.01(+2.13%)
Mar 06, 2007 0.4500 0.4700 0.4500 0.4700 21,000 +0.02(+4.44%)
Mar 05, 2007 0.4550 0.4550 0.4500 0.4500 20,300 +0.00(+0.00%)
Mar 02, 2007 0.4700 0.4700 0.4500 0.4500 10,000 -0.03(-6.25%)
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.