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 (%)
Jul 29, 2016 1.810 1.810 1.810 0 +0.12(+7.10%)
Jul 28, 2016 1.800 1.800 1.690 1.690 104,150 -0.08(-4.52%)
Jul 27, 2016 1.730 1.800 1.730 1.770 49,760 +0.02(+1.14%)
Jul 26, 2016 1.860 1.860 1.750 1.750 119,791 -0.12(-6.42%)
Jul 25, 2016 1.880 1.880 1.810 1.870 96,812 +0.01(+0.54%)
Jul 22, 2016 1.680 1.900 1.680 1.860 280,224 +0.13(+7.51%)
Jul 21, 2016 1.650 1.740 1.600 1.730 245,505 +0.05(+2.98%)
Jul 20, 2016 1.740 1.750 1.620 1.680 313,710 -0.10(-5.62%)
Jul 19, 2016 1.820 1.840 1.770 1.780 143,334 -0.09(-4.81%)
Jul 18, 2016 1.850 1.900 1.800 1.870 108,691 -0.03(-1.58%)
Jul 15, 2016 1.900 1.950 1.860 1.900 163,529 -0.05(-2.56%)
Jul 14, 2016 1.480 2.000 1.460 1.950 1,524,519 +0.45(+30.00%)
Jul 13, 2016 1.450 1.500 1.350 1.500 291,154 +0.04(+2.74%)
Jul 12, 2016 1.500 1.500 1.410 1.460 406,846 -0.04(-2.67%)
Jul 11, 2016 1.310 1.500 1.300 1.500 1,487,790 +0.25(+20.00%)
Jul 08, 2016 1.300 1.190 1.250 300,217 +0.06(+5.04%)
Jul 07, 2016 1.190 1.200 1.180 1.190 28,700 -0.03(-2.46%)
Jul 05, 2016 1.230 1.250 1.220 1.220 151,204 +0.02(+1.67%)
Jul 04, 2016 1.200 1.415 1.200 1.200 310,600 +0.00(+0.00%)
Jun 30, 2016 1.200 1.200 1.200 0 +0.04(+3.45%)
Jun 29, 2016 1.160 1.180 1.140 1.160 18,500 +0.04(+3.57%)
Jun 28, 2016 1.140 1.140 1.120 1.120 9,100 -0.04(-3.45%)
Jun 27, 2016 1.120 1.180 1.120 1.160 44,973 +0.01(+0.87%)
Jun 24, 2016 1.120 1.150 1.120 1.150 42,000 +0.07(+6.48%)
Jun 23, 2016 1.050 1.080 1.000 1.080 50,100 +0.05(+4.85%)
Jun 22, 2016 1.070 1.070 1.030 1.030 10,400 -0.02(-1.90%)
Jun 21, 2016 1.070 1.070 1.040 1.050 56,730 -0.01(-0.94%)
Jun 20, 2016 1.080 1.130 1.050 1.060 52,250 -0.02(-1.85%)
Jun 17, 2016 1.080 1.100 1.060 1.080 84,710 +0.02(+1.89%)
Jun 16, 2016 1.130 1.130 1.080 1.060 55,300 -0.04(-3.64%)
Jun 15, 2016 1.130 1.130 1.100 1.100 36,100 -0.04(-3.51%)
Jun 14, 2016 1.170 1.170 1.070 1.140 51,300 -0.01(-0.87%)
Jun 13, 2016 1.190 1.190 1.150 1.150 56,300 -0.04(-3.36%)
Jun 10, 2016 1.150 1.200 1.150 1.190 12,000 -0.01(-0.83%)
Jun 09, 2016 1.170 1.200 1.110 1.200 42,400 +0.02(+1.69%)
Jun 08, 2016 1.180 1.220 1.180 1.180 26,510 +0.00(+0.00%)
Jun 07, 2016 1.200 1.200 1.170 1.180 105,400 -0.02(-1.67%)
Jun 06, 2016 1.240 1.250 1.160 1.200 94,850 +0.00(+0.00%)
Jun 03, 2016 1.080 1.200 1.080 1.200 181,991 +0.11(+10.09%)
Jun 02, 2016 1.120 1.120 1.090 1.090 25,000 +0.00(+0.00%)
Jun 01, 2016 1.100 1.120 1.070 1.090 98,357 -0.01(-0.91%)
May 31, 2016 1.080 1.100 1.020 1.100 36,000 +0.05(+4.76%)
May 30, 2016 1.100 1.100 1.050 1.050 2,300 -0.05(-4.55%)
May 27, 2016 1.100 1.100 1.080 1.100 5,100 +0.02(+1.85%)
May 26, 2016 1.070 1.110 1.070 1.080 65,450 +0.03(+2.86%)
May 25, 2016 1.060 1.060 1.050 1.050 8,800 +0.00(+0.00%)
May 24, 2016 1.020 1.050 1.020 1.050 5,463 +0.00(+0.00%)
May 20, 2016 1.050 1.050 1.050 0 -0.02(-1.87%)
May 19, 2016 1.080 1.080 1.070 1.070 33,000 -0.01(-0.93%)
May 18, 2016 1.100 1.120 1.060 1.080 46,300 +0.00(+0.00%)
May 17, 2016 1.100 1.140 1.070 1.080 30,000 +0.02(+1.89%)
May 16, 2016 1.130 1.130 1.060 1.060 57,200 -0.07(-6.19%)
May 13, 2016 1.100 1.130 1.080 1.130 52,350 +0.07(+6.60%)
May 12, 2016 1.060 1.060 1.060 1.060 2,495 +0.01(+0.95%)
May 11, 2016 1.050 1.100 1.050 1.050 104,700 +0.00(+0.00%)
May 10, 2016 1.030 1.090 1.020 1.050 29,366 -0.01(-0.94%)
May 09, 2016 1.060 1.060 1.000 1.060 8,700 -0.02(-1.85%)
May 06, 2016 1.040 1.090 1.000 1.080 87,100 +0.08(+8.00%)
May 05, 2016 1.010 1.010 0.9900 1.000 111,600 +0.00(+0.00%)
May 04, 2016 1.020 1.020 1.000 1.000 42,590 -0.01(-0.99%)
May 03, 2016 1.070 1.070 1.010 1.010 78,700 -0.06(-5.61%)
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.