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 31, 2017 1.760 1.760 1.720 1.740 26,822 -0.02(-1.14%)
Jul 28, 2017 1.730 1.780 1.730 1.760 30,256 +0.03(+1.73%)
Jul 27, 2017 1.750 1.750 1.730 1.730 27,410 +0.01(+0.58%)
Jul 26, 2017 1.790 1.790 1.720 1.720 21,200 -0.02(-1.15%)
Jul 25, 2017 1.750 1.750 1.700 1.740 55,250 +0.02(+1.16%)
Jul 24, 2017 1.800 1.800 1.700 1.720 20,919 -0.03(-1.71%)
Jul 21, 2017 1.750 1.760 1.680 1.750 24,645 +0.00(+0.00%)
Jul 20, 2017 1.780 1.790 1.750 1.750 28,500 -0.03(-1.69%)
Jul 19, 2017 1.780 1.780 1.780 1.780 10,492 +0.00(+0.00%)
Jul 18, 2017 1.800 1.800 1.750 1.780 19,200 -0.05(-2.73%)
Jul 17, 2017 1.850 1.860 1.820 1.830 6,507 +0.01(+0.55%)
Jul 14, 2017 1.820 1.820 1.810 1.820 4,800 +0.03(+1.68%)
Jul 13, 2017 1.840 1.840 1.790 1.790 14,680 -0.02(-1.10%)
Jul 12, 2017 1.850 1.850 1.800 1.810 29,500 -0.01(-0.55%)
Jul 11, 2017 1.880 1.890 1.820 1.820 44,688 -0.04(-2.15%)
Jul 10, 2017 1.910 1.910 1.820 1.860 50,199 -0.04(-2.11%)
Jul 07, 2017 1.890 1.900 1.860 1.900 16,225 +0.01(+0.53%)
Jul 06, 2017 1.880 1.890 1.830 1.890 48,450 +0.05(+2.72%)
Jul 05, 2017 1.890 1.890 1.840 1.840 55,000 -0.02(-1.08%)
Jul 04, 2017 1.800 1.940 1.800 1.860 37,527 -0.03(-1.59%)
Jul 03, 2017 1.890 1.890 1.890 1.890 0 +0.00(+0.00%)
Jun 30, 2017 1.920 1.920 1.890 1.890 45,100 -0.03(-1.56%)
Jun 29, 2017 1.920 1.920 1.920 1.920 4,100 -0.07(-3.52%)
Jun 28, 2017 1.950 1.990 1.950 1.990 15,900 -0.01(-0.50%)
Jun 27, 2017 1.910 2.000 1.900 2.000 21,688 +0.09(+4.71%)
Jun 26, 2017 1.920 1.920 1.860 1.910 81,650 -0.09(-4.50%)
Jun 23, 2017 1.940 2.000 1.940 2.000 25,728 +0.05(+2.56%)
Jun 22, 2017 1.950 1.990 1.950 1.950 19,060 -0.01(-0.51%)
Jun 21, 2017 1.900 1.980 1.900 1.960 40,061 +0.01(+0.51%)
Jun 20, 2017 1.920 1.980 1.870 1.950 29,298 +0.03(+1.56%)
Jun 19, 2017 1.950 1.960 1.900 1.920 27,100 -0.05(-2.54%)
Jun 16, 2017 2.000 2.000 1.940 1.970 4,400 -0.01(-0.51%)
Jun 15, 2017 1.920 1.980 1.920 1.980 18,843 +0.06(+3.13%)
Jun 14, 2017 1.950 1.970 1.920 1.920 19,536 -0.13(-6.34%)
Jun 13, 2017 1.980 2.090 1.960 2.050 125,200 +0.11(+5.67%)
Jun 12, 2017 1.970 1.980 1.940 1.940 19,726 +0.00(+0.00%)
Jun 09, 2017 1.960 1.970 1.940 1.940 12,066 +0.00(+0.00%)
Jun 08, 2017 1.940 1.940 1.920 1.940 4,900 +0.02(+1.04%)
Jun 07, 2017 1.950 1.970 1.920 1.920 84,100 -0.01(-0.52%)
Jun 06, 2017 1.860 1.930 1.850 1.930 47,500 +0.08(+4.32%)
Jun 05, 2017 1.870 1.870 1.850 1.850 19,300 -0.01(-0.54%)
Jun 02, 2017 1.820 1.900 1.820 1.860 27,973 +0.02(+1.09%)
Jun 01, 2017 1.800 1.840 1.770 1.840 19,600 +0.07(+3.95%)
May 31, 2017 1.880 1.880 1.770 1.770 85,617 -0.11(-5.85%)
May 30, 2017 1.910 1.920 1.870 1.880 42,100 -0.02(-1.05%)
May 29, 2017 1.970 1.990 1.870 1.900 80,225 -0.10(-5.00%)
May 26, 2017 2.090 2.090 1.960 2.000 7,340 -0.08(-3.85%)
May 25, 2017 2.060 2.090 2.000 2.080 16,605 +0.04(+1.96%)
May 24, 2017 2.020 2.080 2.020 2.040 40,300 -0.01(-0.49%)
May 23, 2017 2.060 2.100 2.050 2.050 50,910 +0.05(+2.50%)
May 19, 2017 1.990 2.010 1.990 2.000 100,145 +0.00(+0.00%)
May 18, 2017 2.000 2.000 2.000 2.000 800 -0.01(-0.50%)
May 17, 2017 2.050 2.100 2.000 2.010 116,911 +0.04(+2.03%)
May 16, 2017 1.880 1.980 1.880 1.970 10,300 +0.09(+4.79%)
May 15, 2017 1.870 1.920 1.870 1.880 8,500 +0.01(+0.53%)
May 12, 2017 1.950 1.950 1.870 1.870 61,000 -0.06(-3.11%)
May 11, 2017 1.840 1.930 1.840 1.930 76,021 +0.09(+4.89%)
May 10, 2017 1.830 1.840 1.830 1.840 3,984 +0.00(+0.00%)
May 09, 2017 1.830 1.850 1.820 1.840 46,289 +0.00(+0.00%)
May 08, 2017 1.850 1.860 1.800 1.840 64,750 -0.02(-1.08%)
May 05, 2017 1.880 1.880 1.830 1.860 40,150 +0.05(+2.76%)
May 04, 2017 1.870 1.870 1.800 1.810 89,820 -0.06(-3.21%)
May 03, 2017 1.800 1.880 1.800 1.870 25,350 +0.09(+5.06%)
May 02, 2017 1.800 1.840 1.740 1.780 69,062 -0.07(-3.78%)
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.