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, 2009 0.4000 0.4000 0.3300 0.3300 66,500 -0.04(-10.81%)
Jun 29, 2009 0.3700 0.3700 0.3700 0.3700 18,570 +0.02(+5.71%)
Jun 26, 2009 0.4000 0.4000 0.3500 0.3500 21,500 -0.05(-12.50%)
Jun 25, 2009 0.4000 0.4000 0.4000 0.4000 665 -0.02(-4.76%)
Jun 24, 2009 0.4200 0.4200 0.4100 0.4200 45,000 -0.02(-4.55%)
Jun 23, 2009 0.4600 0.4600 0.4400 0.4400 18,000 -0.02(-4.35%)
Jun 22, 2009 0.4700 0.4700 0.4600 0.4600 47,000 -0.01(-2.13%)
Jun 19, 2009 0.4400 0.4800 0.4400 0.4700 87,000 -0.02(-3.09%)
Jun 18, 2009 0.4800 0.4850 0.4800 0.4850 48,250 +0.05(+11.49%)
Jun 17, 2009 0.4500 0.5200 0.4350 0.4350 123,000 -0.07(-13.00%)
Jun 16, 2009 0.4550 0.5000 0.3800 0.5000 137,500 +0.06(+13.64%)
Jun 15, 2009 0.3900 0.4400 0.3900 0.4400 10,423 +0.04(+10.00%)
Jun 12, 2009 0.3900 0.4100 0.3900 0.4000 19,500 +0.01(+2.56%)
Jun 11, 2009 0.4000 0.4000 0.3750 0.3900 47,400 -0.02(-4.88%)
Jun 10, 2009 0.4600 0.4600 0.4050 0.4100 108,500 -0.08(-16.33%)
Jun 09, 2009 0.4000 0.4900 0.4000 0.4900 104,700 +0.09(+22.50%)
Jun 08, 2009 0.3900 0.4000 0.3900 0.4000 53,500 +0.03(+8.11%)
Jun 05, 2009 0.3600 0.3700 0.3250 0.3700 69,500 +0.01(+2.78%)
Jun 04, 2009 0.3400 0.3600 0.3400 0.3600 11,000 +0.02(+5.88%)
Jun 03, 2009 0.3650 0.3700 0.3350 0.3400 50,000 -0.01(-2.86%)
Jun 02, 2009 0.3050 0.3900 0.2800 0.3500 280,500 +0.03(+9.37%)
Jun 01, 2009 0.3200 0.3200 0.3200 0.3200 10,000 +0.00(+0.00%)
May 29, 2009 0.3200 0.3200 0.3200 0.3200 10,000 +0.00(+0.00%)
May 28, 2009 0.3200 0.3200 0.3200 0.3200 10,000 +0.02(+6.67%)
May 27, 2009 0.3400 0.3500 0.3000 0.3000 24,000 -0.01(-3.23%)
May 26, 2009 0.3200 0.3200 0.3100 0.3100 15,000 -0.01(-3.13%)
May 25, 2009 0.3200 0.3200 0.3200 0.3200 10,000 +0.00(+0.00%)
May 22, 2009 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
May 21, 2009 0.3200 0.3200 0.3200 0.3200 1,000 +0.02(+6.67%)
May 20, 2009 0.3000 0.3000 0.3000 0.3000 20,000 +0.00(+0.00%)
May 19, 2009 0.3000 0.3050 0.3000 0.3000 81,800 +0.00(+0.00%)
May 15, 2009 0.3000 0.3050 0.3000 0.3000 81,800 +0.00(+0.00%)
May 14, 2009 0.3050 0.3050 0.3000 0.3000 81,800 -0.02(-4.76%)
May 13, 2009 0.3150 0.3150 0.3150 0.3150 10,000 +0.02(+5.00%)
May 12, 2009 0.3500 0.3500 0.3000 0.3000 25,675 -0.05(-14.29%)
May 11, 2009 0.3500 0.3500 0.3500 0.3500 27,700 -0.01(-1.41%)
May 08, 2009 0.3200 0.3550 0.3000 0.3550 64,000 +0.03(+10.94%)
May 07, 2009 0.3250 0.3400 0.3000 0.3200 39,300 -0.01(-1.54%)
May 06, 2009 0.2800 0.3250 0.2800 0.3250 68,700 +0.03(+8.33%)
May 05, 2009 0.3000 0.3000 0.3000 0.3000 500 +0.03(+11.11%)
May 04, 2009 0.2700 0.2700 0.2700 0.2700 7,000 -0.01(-5.26%)
May 01, 2009 0.2600 0.2850 0.2500 0.2850 31,500 +0.04(+18.75%)
Apr 30, 2009 0.2500 0.2500 0.2400 0.2400 55,500 -0.04(-14.29%)
Apr 29, 2009 0.2600 0.2800 0.2500 0.2800 5,000 +0.04(+16.67%)
Apr 28, 2009 0.2600 0.2600 0.2400 0.2400 14,000 +0.01(+6.67%)
Apr 27, 2009 0.2700 0.2700 0.2250 0.2250 1,000 -0.06(-19.64%)
Apr 24, 2009 0.2800 0.2800 0.2800 0.2800 2,500 +0.03(+12.00%)
Apr 23, 2009 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Apr 22, 2009 0.2900 0.2900 0.2500 0.2500 8,500 -0.04(-15.25%)
Apr 17, 2009 0.2950 0.2950 0.2950 0.2950 0 +0.04(+18.00%)
Apr 16, 2009 0.2500 0.2500 0.2500 0.2500 45,500 +0.00(+0.00%)
Apr 15, 2009 0.2500 0.2500 0.2500 0.2500 30,400 +0.00(+0.00%)
Apr 14, 2009 0.2550 0.2550 0.2500 0.2500 20,000 -0.03(-10.71%)
Apr 09, 2009 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Apr 08, 2009 0.2900 0.2900 0.2900 0.2900 15,500 +0.01(+3.57%)
Apr 06, 2009 0.3000 0.3100 0.2800 0.2800 145,000 -0.03(-9.68%)
Apr 02, 2009 0.3000 0.3100 0.2650 0.3100 21,000 +0.04(+14.81%)
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.