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 (%)
Jun 30, 2008 0.8000 0.8000 0.6500 0.6500 16,000 -0.06(-8.45%)
Jun 27, 2008 0.7200 0.7200 0.7100 0.7100 10,000 -0.01(-1.39%)
Jun 26, 2008 0.7100 0.7500 0.7000 0.7200 35,000 +0.03(+4.35%)
Jun 25, 2008 0.7900 0.7900 0.6900 0.6900 6,000 -0.12(-14.81%)
Jun 24, 2008 0.8000 0.8100 0.8000 0.8100 42,000 -0.04(-4.71%)
Jun 23, 2008 0.8500 0.8500 0.8500 0.8500 3,100 +0.05(+6.25%)
Jun 20, 2008 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jun 19, 2008 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jun 18, 2008 0.8000 0.8000 0.8000 0.8000 18,500 -0.05(-5.88%)
Jun 17, 2008 0.8500 0.8500 0.8500 0.8500 500 +0.05(+6.25%)
Jun 16, 2008 0.8000 0.8100 0.7900 0.8000 41,571 -0.03(-3.61%)
Jun 13, 2008 0.8900 0.8900 0.8000 0.8300 123,500 -0.06(-6.74%)
Jun 12, 2008 0.9000 0.9000 0.8600 0.8900 59,436 -0.01(-1.11%)
Jun 11, 2008 0.8900 0.9000 0.8600 0.9000 25,000 +0.02(+2.27%)
Jun 10, 2008 0.8500 0.8900 0.8500 0.8800 115,500 +0.03(+3.53%)
Jun 09, 2008 0.8200 0.8700 0.8200 0.8500 337,500 +0.05(+6.25%)
Jun 06, 2008 0.8000 0.8200 0.8000 0.8000 37,000 -0.02(-2.44%)
Jun 05, 2008 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jun 04, 2008 0.8000 0.8200 0.8000 0.8200 35,800 +0.02(+2.50%)
Jun 03, 2008 0.8200 0.8200 0.8000 0.8000 13,100 +0.00(+0.00%)
Jun 02, 2008 0.8400 0.8400 0.8000 0.8000 46,500 -0.04(-4.76%)
May 30, 2008 0.8400 0.8400 0.8400 0.8400 2,100 -0.03(-3.45%)
May 29, 2008 0.8700 0.8700 0.8100 0.8700 40,000 +0.02(+2.35%)
May 28, 2008 0.8200 0.8500 0.8200 0.8500 379,175 +0.03(+3.66%)
May 27, 2008 0.8200 0.8200 0.8200 0.8200 10,000 -0.02(-2.38%)
May 26, 2008 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
May 23, 2008 0.8400 0.8400 0.8400 0.8400 3,200 +0.00(+0.00%)
May 22, 2008 0.8400 0.8400 0.8400 0.8400 2,000 -0.01(-1.18%)
May 21, 2008 0.8400 0.8500 0.8400 0.8500 32,000 +0.01(+1.19%)
May 20, 2008 0.8600 0.8600 0.8400 0.8400 36,500 -0.02(-2.33%)
May 19, 2008 0.8600 0.8600 0.8600 0.8600 8,500 +0.00(+0.00%)
May 16, 2008 0.8600 0.8600 0.8600 0.8600 8,500 -0.02(-2.27%)
May 15, 2008 0.8600 0.9000 0.8600 0.8800 20,000 -0.02(-2.22%)
May 14, 2008 0.8600 0.9000 0.8600 0.9000 2,500 -0.02(-2.17%)
May 13, 2008 0.8700 0.9200 0.8600 0.9200 24,000 +0.04(+4.55%)
May 12, 2008 0.9200 0.9200 0.8800 0.8800 11,500 +0.03(+3.53%)
May 09, 2008 0.8500 0.9000 0.8500 0.8500 5,400 +0.00(+0.00%)
May 08, 2008 0.8300 0.8500 0.8300 0.8500 9,000 +0.02(+2.41%)
May 07, 2008 0.8300 0.8300 0.8300 0.8300 18,500 -0.01(-1.19%)
May 06, 2008 0.8500 0.8500 0.8400 0.8400 15,600 -0.04(-4.55%)
May 05, 2008 0.7900 0.8800 0.7900 0.8800 12,500 +0.03(+3.53%)
May 02, 2008 0.8500 0.9000 0.8500 0.8500 50,632 -0.07(-7.61%)
May 01, 2008 0.9200 0.9200 0.9200 0.9200 5,000 -0.03(-3.16%)
Apr 30, 2008 0.9200 0.9500 0.9200 0.9500 9,000 +0.03(+3.26%)
Apr 29, 2008 0.9800 1.000 0.9200 0.9200 1,300,000 -0.03(-3.16%)
Apr 28, 2008 1.000 1.000 0.9500 0.9500 40,000 -0.05(-5.00%)
Apr 25, 2008 1.030 1.030 1.000 1.000 29,100 -0.01(-0.99%)
Apr 24, 2008 1.010 1.010 1.010 1.010 41,400 +0.00(+0.00%)
Apr 23, 2008 1.000 1.010 1.000 1.010 32,000 +0.01(+1.00%)
Apr 22, 2008 1.000 1.000 1.000 1.000 57,700 +0.00(+0.00%)
Apr 21, 2008 1.010 1.010 1.000 1.000 13,000 +0.00(+0.00%)
Apr 18, 2008 1.000 1.000 1.000 1.000 9,000 -0.01(-0.99%)
Apr 17, 2008 1.010 1.010 1.010 1.010 13,000 +0.01(+1.00%)
Apr 16, 2008 1.000 1.000 1.000 1.000 5,000 -0.03(-2.91%)
Apr 15, 2008 1.030 1.030 1.030 1.030 6,400 +0.02(+1.98%)
Apr 14, 2008 1.010 1.010 1.010 1.010 5,000 +0.01(+1.00%)
Apr 11, 2008 1.000 1.000 1.000 1.000 14,500 +0.00(+0.00%)
Apr 10, 2008 1.050 1.050 1.000 1.000 9,000 -0.05(-4.76%)
Apr 09, 2008 1.100 1.100 1.050 1.050 2,800 -0.07(-6.25%)
Apr 08, 2008 1.230 1.230 1.120 1.120 35,000 -0.13(-10.40%)
Apr 07, 2008 1.200 1.250 1.200 1.250 8,000 +0.10(+8.70%)
Apr 04, 2008 1.280 1.280 1.150 1.150 7,031 -0.13(-10.16%)
Apr 03, 2008 1.200 1.280 1.190 1.280 14,000 +0.08(+6.67%)
Apr 02, 2008 1.030 1.200 1.200 1.200 115,466 +0.25(+26.32%)
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.