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, 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%)
May 01, 2017 1.890 1.890 1.800 1.850 9,386 -0.01(-0.54%)
Apr 28, 2017 1.860 1.860 1.800 1.860 26,424 +0.03(+1.64%)
Apr 27, 2017 1.820 1.830 1.800 1.830 33,436 +0.04(+2.23%)
Apr 26, 2017 1.840 1.870 1.780 1.790 101,223 -0.08(-4.28%)
Apr 25, 2017 1.840 1.900 1.840 1.870 78,800 +0.03(+1.63%)
Apr 24, 2017 1.870 1.920 1.840 1.840 80,526 -0.01(-0.54%)
Apr 21, 2017 1.840 1.870 1.840 1.850 22,900 +0.01(+0.54%)
Apr 20, 2017 1.840 1.850 1.840 1.840 18,000 +0.00(+0.00%)
Apr 19, 2017 1.840 1.850 1.840 1.840 29,430 +0.00(+0.00%)
Apr 18, 2017 1.890 1.890 1.800 1.840 165,759 -0.03(-1.60%)
Apr 17, 2017 1.950 1.950 1.860 1.870 49,610 -0.11(-5.56%)
Apr 13, 2017 1.910 1.980 1.850 1.980 34,940 +0.08(+4.21%)
Apr 12, 2017 1.900 1.900 1.870 1.900 4,258 +0.02(+1.06%)
Apr 11, 2017 1.900 1.900 1.850 1.880 70,439 -0.02(-1.05%)
Apr 10, 2017 1.850 1.900 1.850 1.900 29,100 +0.04(+2.15%)
Apr 07, 2017 1.890 1.890 1.850 1.860 17,780 +0.00(+0.00%)
Apr 06, 2017 1.850 1.860 1.850 1.860 20,400 +0.00(+0.00%)
Apr 05, 2017 1.870 1.890 1.850 1.860 30,900 -0.02(-1.06%)
Apr 04, 2017 1.880 1.900 1.850 1.880 38,983 -0.02(-1.05%)
Apr 03, 2017 1.900 1.920 1.850 1.900 12,800 -0.03(-1.55%)
Mar 31, 2017 1.830 1.980 1.820 1.930 35,400 +0.05(+2.66%)
Mar 30, 2017 1.810 1.880 1.810 1.880 15,386 +0.05(+2.73%)
Mar 29, 2017 1.850 1.850 1.800 1.830 10,800 +0.01(+0.55%)
Mar 28, 2017 1.850 1.870 1.820 1.820 35,064 -0.03(-1.62%)
Mar 27, 2017 1.840 1.900 1.840 1.850 38,600 +0.04(+2.21%)
Mar 24, 2017 1.860 1.860 1.780 1.810 2,700 -0.06(-3.21%)
Mar 23, 2017 1.850 1.890 1.850 1.870 25,340 +0.02(+1.08%)
Mar 22, 2017 1.850 1.880 1.840 1.850 31,700 -0.04(-2.12%)
Mar 21, 2017 1.850 1.890 1.850 1.890 69,100 +0.00(+0.00%)
Mar 20, 2017 1.810 1.910 1.810 1.890 84,300 +0.07(+3.85%)
Mar 17, 2017 1.680 1.820 1.680 1.820 58,444 +0.15(+8.98%)
Mar 16, 2017 1.710 1.710 1.650 1.670 35,200 +0.03(+1.83%)
Mar 15, 2017 1.710 1.730 1.550 1.640 45,545 -0.07(-4.09%)
Mar 14, 2017 1.710 1.710 1.660 1.710 14,805 +0.00(+0.00%)
Mar 13, 2017 1.600 1.710 1.600 1.710 24,755 +0.17(+11.04%)
Mar 10, 2017 1.700 1.750 1.500 1.540 65,233 -0.16(-9.41%)
Mar 09, 2017 1.710 1.710 1.700 1.700 8,600 +0.00(+0.00%)
Mar 08, 2017 1.700 1.760 1.670 1.700 103,550 -0.01(-0.58%)
Mar 07, 2017 1.750 1.770 1.710 1.710 23,700 -0.04(-2.29%)
Mar 06, 2017 1.720 1.750 1.720 1.750 22,800 +0.02(+1.16%)
Mar 03, 2017 1.730 1.740 1.700 1.730 9,800 +0.04(+2.37%)
Mar 02, 2017 1.790 1.790 1.690 1.690 37,840 -0.09(-5.06%)
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.