Skip to main content
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 (%)
Sep 30, 2019 0.6500 0.6500 0.6500 0 +0.03(+4.84%)
Sep 27, 2019 0.5900 0.6300 0.5900 0.6200 124,000 +0.01(+1.64%)
Sep 26, 2019 0.6200 0.6200 0.6000 0.6100 33,500 -0.01(-1.61%)
Sep 25, 2019 0.6400 0.6400 0.5900 0.6200 131,984 -0.02(-3.13%)
Sep 24, 2019 0.6600 0.6800 0.6300 0.6400 493,918 -0.01(-1.54%)
Sep 23, 2019 0.6600 0.6600 0.6400 0.6500 195,765 +0.00(+0.00%)
Sep 20, 2019 0.6100 0.6600 0.5900 0.6500 205,982 +0.06(+10.17%)
Sep 19, 2019 0.5800 0.6000 0.5600 0.5900 666,689 +0.01(+1.72%)
Sep 18, 2019 0.5700 0.6000 0.5700 0.5800 182,607 +0.00(+0.00%)
Sep 17, 2019 0.5800 0.5900 0.5600 0.5800 48,245 +0.00(+0.00%)
Sep 16, 2019 0.5500 0.5800 0.5500 0.5800 77,050 +0.03(+5.45%)
Sep 13, 2019 0.5700 0.5700 0.5200 0.5500 80,017 -0.01(-1.79%)
Sep 12, 2019 0.5700 0.5700 0.5600 0.5600 27,302 -0.01(-1.75%)
Sep 11, 2019 0.5900 0.5900 0.5400 0.5700 167,418 -0.02(-3.39%)
Sep 10, 2019 0.6100 0.6200 0.5700 0.5900 298,172 -0.03(-4.84%)
Sep 09, 2019 0.6400 0.6400 0.6200 0.6200 51,085 -0.01(-1.59%)
Sep 06, 2019 0.6400 0.6500 0.6300 0.6300 123,000 +0.00(+0.00%)
Sep 05, 2019 0.6300 0.6400 0.6100 0.6300 130,866 +0.01(+1.61%)
Sep 04, 2019 0.6400 0.6400 0.6200 0.6200 54,132 -0.02(-3.13%)
Sep 03, 2019 0.6300 0.6600 0.6300 0.6400 57,641 +0.01(+1.59%)
Aug 30, 2019 0.6300 0.6300 0.6300 0 -0.01(-1.56%)
Aug 29, 2019 0.6300 0.6500 0.6300 0.6400 216,221 +0.02(+3.23%)
Aug 28, 2019 0.6300 0.6300 0.6100 0.6200 111,525 -0.02(-3.13%)
Aug 27, 2019 0.6500 0.6600 0.6100 0.6400 715,360 -0.01(-1.54%)
Aug 26, 2019 0.6600 0.6700 0.6400 0.6500 153,967 -0.02(-2.99%)
Aug 23, 2019 0.6500 0.6700 0.6500 0.6700 109,525 +0.01(+1.52%)
Aug 22, 2019 0.6600 0.6700 0.6600 0.6600 25,870 +0.00(+0.00%)
Aug 21, 2019 0.6400 0.6600 0.6400 0.6600 64,600 +0.00(+0.00%)
Aug 20, 2019 0.6600 0.6600 0.6500 0.6600 44,013 +0.00(+0.00%)
Aug 19, 2019 0.6600 0.6600 0.6500 0.6600 42,795 -0.01(-1.49%)
Aug 16, 2019 0.6700 0.6800 0.6600 0.6700 87,819 +0.00(+0.00%)
Aug 15, 2019 0.6600 0.6800 0.6500 0.6700 450,060 +0.01(+1.52%)
Aug 14, 2019 0.6700 0.7000 0.6500 0.6600 273,840 +0.00(+0.00%)
Aug 13, 2019 0.6900 0.7000 0.6600 0.6600 280,489 -0.02(-2.94%)
Aug 12, 2019 0.6700 0.6900 0.6700 0.6800 433,538 +0.01(+1.49%)
Aug 09, 2019 0.6500 0.6700 0.6400 0.6700 183,845 +0.02(+3.08%)
Aug 08, 2019 0.6400 0.6500 0.6400 0.6500 246,770 +0.01(+1.56%)
Aug 07, 2019 0.6700 0.6800 0.6400 0.6400 501,402 -0.02(-3.03%)
Aug 06, 2019 0.6400 0.6800 0.6400 0.6600 60,200 +0.01(+1.54%)
Aug 02, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Aug 01, 2019 0.6400 0.6500 0.6400 0.6500 18,000 +0.01(+1.56%)
Jul 31, 2019 0.6700 0.6700 0.6400 0.6400 36,321 -0.02(-3.03%)
Jul 30, 2019 0.6600 0.6700 0.6500 0.6600 53,194 +0.01(+1.54%)
Jul 29, 2019 0.6400 0.6700 0.6400 0.6500 116,505 -0.01(-1.52%)
Jul 26, 2019 0.6800 0.6800 0.6600 0.6600 64,120 +0.00(+0.00%)
Jul 25, 2019 0.6350 0.6700 0.6350 0.6600 134,168 +0.02(+3.13%)
Jul 24, 2019 0.6400 0.6400 0.6200 0.6400 118,832 +0.01(+1.59%)
Jul 23, 2019 0.6400 0.6400 0.6100 0.6300 280,189 -0.02(-3.08%)
Jul 22, 2019 0.6600 0.6600 0.6300 0.6500 211,067 -0.01(-1.52%)
Jul 19, 2019 0.6800 0.6800 0.6600 0.6600 140,435 -0.01(-1.49%)
Jul 18, 2019 0.6700 0.6800 0.6600 0.6700 175,601 +0.00(+0.00%)
Jul 17, 2019 0.6700 0.6900 0.6700 0.6700 115,167 +0.01(+1.52%)
Jul 16, 2019 0.6700 0.6700 0.6600 0.6600 37,950 -0.01(-1.49%)
Jul 15, 2019 0.6600 0.6700 0.6600 0.6700 56,192 +0.01(+1.52%)
Jul 12, 2019 0.6600 0.6700 0.6600 0.6600 53,378 +0.00(+0.00%)
Jul 11, 2019 0.6800 0.6800 0.6400 0.6600 168,131 -0.02(-2.94%)
Jul 10, 2019 0.7000 0.7000 0.6800 0.6800 84,617 +0.00(+0.00%)
Jul 09, 2019 0.6900 0.7000 0.6800 0.6800 157,707 -0.01(-1.45%)
Jul 08, 2019 0.6700 0.6900 0.6600 0.6900 35,994 +0.01(+1.47%)
Jul 05, 2019 0.7000 0.7000 0.6800 0.6800 11,808 -0.02(-2.86%)
Jul 04, 2019 0.7100 0.7100 0.6900 0.7000 68,110 +0.01(+1.45%)
Jul 03, 2019 0.7100 0.7100 0.6900 0.6900 51,532 +0.00(+0.00%)
Jul 02, 2019 0.7000 0.7000 0.6600 0.6900 185,090 +0.00(+0.00%)
Jun 28, 2019 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Jun 27, 2019 0.7100 0.7200 0.7000 0.7000 281,600 -0.01(-1.41%)
Jun 26, 2019 0.7100 0.7100 0.7000 0.7100 79,700 -0.01(-1.39%)
Jun 25, 2019 0.7500 0.7500 0.7000 0.7200 175,930 -0.03(-4.00%)
Jun 24, 2019 0.7400 0.7900 0.7400 0.7500 228,211 +0.03(+4.17%)
Jun 21, 2019 0.7400 0.7500 0.7200 0.7200 101,533 -0.01(-1.37%)
Jun 20, 2019 0.7200 0.7400 0.7200 0.7300 178,550 +0.02(+2.82%)
Jun 19, 2019 0.7000 0.7100 0.7000 0.7100 59,006 +0.00(+0.00%)
Jun 18, 2019 0.7300 0.7300 0.7000 0.7100 117,258 -0.02(-2.74%)
Jun 17, 2019 0.7100 0.7300 0.7100 0.7300 117,510 +0.01(+1.39%)
Jun 14, 2019 0.7200 0.7300 0.7100 0.7200 121,044 +0.00(+0.00%)
Jun 13, 2019 0.7200 0.7300 0.7200 0.7200 43,932 +0.00(+0.00%)
Jun 12, 2019 0.7200 0.7300 0.7200 0.7200 65,879 +0.00(+0.00%)
Jun 11, 2019 0.7200 0.7200 0.7200 0.7200 31,150 +0.01(+1.41%)
Jun 10, 2019 0.7300 0.7300 0.7100 0.7100 31,735 -0.02(-2.74%)
Jun 07, 2019 0.7200 0.7400 0.7200 0.7300 92,163 +0.01(+1.39%)
Jun 06, 2019 0.7100 0.7200 0.7100 0.7200 70,698 +0.02(+2.86%)
Jun 05, 2019 0.7000 0.7200 0.6900 0.7000 134,298 +0.01(+1.45%)
Jun 04, 2019 0.7000 0.7000 0.6900 0.6900 89,900 -0.02(-2.82%)
Jun 03, 2019 0.6900 0.7100 0.6800 0.7100 291,089 +0.02(+2.90%)
May 31, 2019 0.6900 0.6900 0.6700 0.6900 139,010 +0.01(+1.47%)
May 30, 2019 0.7000 0.7000 0.6800 0.6800 153,135 -0.02(-2.86%)
May 29, 2019 0.7100 0.7200 0.7000 0.7000 69,800 +0.00(+0.00%)
May 28, 2019 0.7300 0.7500 0.7000 0.7000 188,330 -0.01(-1.41%)
May 27, 2019 0.7200 0.7300 0.7100 0.7100 62,486 -0.01(-1.39%)
May 24, 2019 0.7300 0.7300 0.7200 0.7200 78,895 -0.01(-1.37%)
May 23, 2019 0.7300 0.7400 0.7300 0.7300 47,053 -0.01(-1.35%)
May 22, 2019 0.7400 0.7500 0.7300 0.7400 107,440 +0.01(+1.37%)
May 21, 2019 0.7000 0.7500 0.7000 0.7300 102,342 +0.03(+4.29%)
May 17, 2019 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 16, 2019 0.6800 0.7000 0.6700 0.7000 122,656 +0.02(+2.94%)
May 15, 2019 0.6800 0.6900 0.6800 0.6800 38,788 -0.01(-1.45%)
May 14, 2019 0.6900 0.7100 0.6900 0.6900 166,923 +0.00(+0.00%)
May 13, 2019 0.6900 0.7200 0.6700 0.6900 222,110 +0.01(+1.47%)
May 10, 2019 0.6900 0.7000 0.6800 0.6800 41,655 -0.02(-2.86%)
May 09, 2019 0.6600 0.7000 0.6600 0.7000 95,057 +0.03(+4.48%)
May 08, 2019 0.6700 0.6700 0.6600 0.6700 188,668 +0.00(+0.00%)
May 07, 2019 0.6600 0.6700 0.6500 0.6700 90,810 +0.02(+3.08%)
May 06, 2019 0.7000 0.7000 0.6400 0.6500 294,404 -0.04(-5.80%)
May 03, 2019 0.7100 0.7100 0.6900 0.6900 199,633 -0.03(-4.17%)
May 02, 2019 0.7300 0.7300 0.7200 0.7200 32,322 -0.02(-2.70%)
May 01, 2019 0.7500 0.7600 0.7400 0.7400 68,570 -0.01(-1.33%)
Apr 30, 2019 0.7500 0.7500 0.7400 0.7500 47,025 +0.00(+0.00%)
Apr 29, 2019 0.7300 0.7500 0.7200 0.7500 133,371 +0.02(+2.74%)
Apr 26, 2019 0.7300 0.7400 0.7100 0.7300 281,494 +0.00(+0.00%)
Apr 25, 2019 0.7600 0.7700 0.7200 0.7300 318,029 -0.04(-5.19%)
Apr 24, 2019 0.7600 0.7700 0.7500 0.7700 56,082 +0.02(+2.67%)
Apr 23, 2019 0.7500 0.7600 0.7500 0.7500 94,200 +0.00(+0.00%)
Apr 22, 2019 0.7500 0.7500 0.7500 0.7500 187,813 +0.00(+0.00%)
Apr 18, 2019 0.7500 0.7500 0.7500 0 -0.03(-3.85%)
Apr 17, 2019 0.7700 0.7800 0.7600 0.7800 62,000 +0.03(+4.00%)
Apr 16, 2019 0.7700 0.7700 0.7400 0.7500 102,778 -0.03(-3.85%)
Apr 15, 2019 0.7300 0.7900 0.7300 0.7800 300,613 +0.05(+6.85%)
Apr 12, 2019 0.7500 0.7600 0.7200 0.7300 248,429 -0.03(-3.95%)
Apr 11, 2019 0.7600 0.7800 0.7500 0.7600 166,098 +0.00(+0.00%)
Apr 10, 2019 0.7700 0.7800 0.7600 0.7600 300,182 -0.01(-1.30%)
Apr 09, 2019 0.7900 0.8000 0.7700 0.7700 142,046 -0.03(-3.75%)
Apr 08, 2019 0.8100 0.8200 0.7900 0.8000 336,397 +0.00(+0.00%)
Apr 05, 2019 0.8300 0.8400 0.7800 0.8000 289,919 -0.04(-4.76%)
Apr 04, 2019 0.8600 0.8600 0.8100 0.8400 243,198 -0.01(-1.18%)
Apr 03, 2019 0.8900 0.8900 0.8500 0.8500 60,832 -0.01(-1.16%)
Apr 02, 2019 0.8900 0.8900 0.8600 0.8600 107,553 -0.03(-3.37%)
Apr 01, 2019 0.8900 0.8900 0.8800 0.8900 40,243 +0.00(+0.00%)
Mar 29, 2019 0.8800 0.9000 0.8800 0.8900 53,004 +0.00(+0.00%)
Mar 28, 2019 0.8700 0.9000 0.8700 0.8900 83,332 +0.02(+2.30%)
Mar 27, 2019 0.9000 0.9000 0.8700 0.8700 221,588 -0.03(-3.33%)
Mar 26, 2019 0.8900 0.9000 0.8900 0.9000 89,490 +0.00(+0.00%)
Mar 25, 2019 0.9100 0.9100 0.8800 0.9000 109,694 +0.00(+0.00%)
Mar 22, 2019 0.9500 0.9500 0.8800 0.9000 183,686 -0.05(-5.26%)
Mar 21, 2019 0.9200 0.9500 0.9000 0.9500 135,993 +0.04(+4.40%)
Mar 20, 2019 0.9500 0.9900 0.8800 0.9100 235,293 -0.04(-4.21%)
Mar 19, 2019 0.8800 0.9700 0.8700 0.9500 134,553 +0.09(+10.47%)
Mar 18, 2019 0.8500 0.9000 0.8500 0.8600 93,611 +0.00(+0.00%)
Mar 15, 2019 0.8900 0.8900 0.8500 0.8600 138,525 -0.01(-1.15%)
Mar 14, 2019 0.9000 0.9000 0.8700 0.8700 63,251 -0.03(-3.33%)
Mar 13, 2019 0.9000 0.9000 0.8700 0.9000 70,632 -0.01(-1.10%)
Mar 12, 2019 0.9000 0.9300 0.8900 0.9100 120,182 +0.01(+1.11%)
Mar 11, 2019 0.9500 0.9500 0.9000 0.9000 170,700 -0.04(-4.26%)
Mar 08, 2019 0.9300 0.9500 0.9300 0.9400 6,500 +0.00(+0.00%)
Mar 07, 2019 0.9400 0.9500 0.9400 0.9400 20,880 +0.00(+0.00%)
Mar 06, 2019 0.9500 0.9500 0.9300 0.9400 24,804 +0.01(+1.08%)
Mar 05, 2019 0.9500 0.9500 0.9300 0.9300 8,005 -0.02(-2.11%)
Mar 04, 2019 0.9800 0.9800 0.9400 0.9500 62,203 -0.01(-1.04%)
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.