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, 2010 0.8500 0.8800 0.8500 0.8800 66,311 +0.06(+7.32%)
May 28, 2010 0.8200 0.8500 0.8000 0.8200 95,000 -0.03(-3.53%)
May 27, 2010 0.8200 0.8500 0.8200 0.8500 30,623 +0.02(+2.41%)
May 26, 2010 0.8400 0.8400 0.8300 0.8300 33,700 +0.02(+2.47%)
May 25, 2010 0.8400 0.8400 0.8000 0.8100 53,675 -0.04(-4.71%)
May 21, 2010 0.9000 0.9000 0.8500 0.8500 19,151 +0.02(+2.41%)
May 20, 2010 0.8400 0.8300 0.8300 0.8300 17,500 -0.03(-3.49%)
May 19, 2010 0.8700 0.8700 0.8100 0.8600 49,300 -0.01(-1.15%)
May 18, 2010 0.8600 0.9000 0.8600 0.8700 16,700 -0.05(-5.43%)
May 17, 2010 0.9600 0.9600 0.9200 0.9200 32,805 -0.07(-7.07%)
May 14, 2010 0.9500 1.020 0.9300 0.9900 440,973 +0.04(+4.21%)
May 13, 2010 0.9000 0.9700 0.9000 0.9500 69,360 +0.07(+7.95%)
May 12, 2010 0.8600 0.9200 0.8600 0.8800 67,601 +0.02(+2.33%)
May 11, 2010 0.8300 0.8600 0.8000 0.8600 82,030 +0.06(+7.50%)
May 10, 2010 0.7700 0.8000 0.8000 0.8000 55,000 +0.03(+3.90%)
May 07, 2010 0.8000 0.8000 0.7500 0.7700 126,900 -0.03(-3.75%)
May 06, 2010 0.8500 0.8700 0.8000 0.8000 142,021 -0.04(-4.76%)
May 05, 2010 0.8000 0.8500 0.8300 0.8400 110,952 +0.04(+5.00%)
May 04, 2010 0.8500 0.8500 0.8000 0.8000 146,500 -0.05(-5.88%)
May 03, 2010 0.8400 0.8500 0.8000 0.8500 75,425 +0.02(+2.41%)
Apr 30, 2010 0.8300 0.8400 0.8300 0.8300 73,887 +0.00(+0.00%)
Apr 29, 2010 0.8200 0.8400 0.8000 0.8300 63,165 +0.00(+0.00%)
Apr 28, 2010 0.8000 0.8300 0.8000 0.8300 38,500 +0.02(+2.47%)
Apr 27, 2010 0.8400 0.8400 0.8000 0.8100 223,575 -0.03(-3.57%)
Apr 26, 2010 0.8400 0.8500 0.8400 0.8400 29,800 -0.01(-1.18%)
Apr 23, 2010 0.8400 0.8500 0.8300 0.8500 134,200 +0.02(+2.41%)
Apr 22, 2010 0.7900 0.8400 0.7900 0.8300 127,900 +0.04(+5.06%)
Apr 21, 2010 0.8000 0.8500 0.6800 0.7900 975,400 -0.02(-2.47%)
Apr 20, 2010 0.8400 0.8400 0.8000 0.8100 138,600 +0.01(+1.25%)
Apr 19, 2010 0.8300 0.8500 0.8000 0.8000 177,225 -0.05(-5.88%)
Apr 16, 2010 0.8700 0.8700 0.8300 0.8500 146,993 -0.02(-2.30%)
Apr 15, 2010 0.9000 0.9000 0.8700 0.8700 107,900 -0.03(-3.33%)
Apr 14, 2010 0.9000 0.9000 0.8700 0.9000 226,500 +0.00(+0.00%)
Apr 13, 2010 0.8400 0.9000 0.8400 0.9000 441,100 +0.05(+5.88%)
Apr 12, 2010 0.8300 0.9000 0.8300 0.8500 262,000 +0.02(+2.41%)
Apr 09, 2010 0.9000 0.9000 0.8000 0.8300 379,930 -0.07(-7.78%)
Apr 08, 2010 0.8300 0.9000 0.8300 0.9000 147,123 +0.06(+7.14%)
Apr 07, 2010 0.9000 0.9000 0.8400 0.8400 66,300 -0.06(-6.67%)
Apr 06, 2010 0.9500 0.9500 0.8700 0.9000 520,205 -0.03(-3.23%)
Apr 05, 2010 0.9200 0.9500 0.7800 0.9300 1,651,879 +0.03(+3.33%)
Apr 01, 2010 0.9000 0.9000 0.9000 0 +0.08(+9.76%)
Mar 31, 2010 0.7900 0.8200 0.7500 0.8200 424,650 +0.02(+2.50%)
Mar 30, 2010 0.7800 0.8300 0.7500 0.8000 432,600 +0.03(+3.90%)
Mar 29, 2010 0.6500 0.7700 0.6500 0.7700 593,257 +0.15(+24.19%)
Mar 26, 2010 0.6300 0.6600 0.6200 0.6200 150,436 -0.01(-1.59%)
Mar 25, 2010 0.6700 0.6700 0.6200 0.6300 155,997 -0.02(-3.08%)
Mar 24, 2010 0.6000 0.6500 0.6000 0.6500 44,000 +0.05(+8.33%)
Mar 23, 2010 0.5500 0.6000 0.5400 0.6000 62,413 +0.05(+9.09%)
Mar 22, 2010 0.5600 0.6000 0.5500 0.5500 89,550 -0.03(-5.17%)
Mar 19, 2010 0.6100 0.6100 0.5300 0.5800 124,120 -0.05(-7.94%)
Mar 18, 2010 0.6500 0.6500 0.6000 0.6300 70,926 -0.02(-3.08%)
Mar 17, 2010 0.6700 0.6700 0.6500 0.6500 28,650 +0.00(+0.00%)
Mar 16, 2010 0.6500 0.6500 0.6500 0.6500 36,500 +0.00(+0.00%)
Mar 15, 2010 0.7100 0.6500 0.6500 0.6500 189,139 -0.08(-10.96%)
Mar 12, 2010 0.7000 0.7400 0.6500 0.7300 244,200 +0.01(+1.39%)
Mar 11, 2010 0.6000 0.7500 0.6000 0.7200 1,289,062 +0.14(+24.14%)
Mar 10, 2010 0.5600 0.5800 0.5300 0.5800 118,700 +0.00(+0.00%)
Mar 09, 2010 0.5600 0.5800 0.5400 0.5800 154,100 +0.00(+0.00%)
Mar 08, 2010 0.6500 0.6700 0.4500 0.5800 390,023 -0.06(-9.38%)
Mar 05, 2010 0.6500 0.6800 0.5600 0.6400 321,540 +0.02(+3.23%)
Mar 04, 2010 0.5700 0.6300 0.5500 0.6200 218,200 +0.06(+10.71%)
Mar 03, 2010 0.5200 0.5900 0.5000 0.5600 153,730 +0.06(+12.00%)
Mar 02, 2010 0.4500 0.5600 0.4300 0.5000 305,768 +0.06(+13.64%)
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.