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 (%)
Apr 28, 2006 0 +0.00(+0.00%)
Apr 27, 2006 0.6100 0.6100 0.6100 0.6100 5,000 -0.04(-6.15%)
Apr 26, 2006 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Apr 25, 2006 0.6600 0.6600 0.6500 0.6500 20,000 +0.00(+0.00%)
Apr 24, 2006 0.6500 0.6500 0.6400 0.6500 55,000 +0.00(+0.00%)
Apr 21, 2006 0.6500 0.6500 0.6100 0.6500 25,000 +0.05(+8.33%)
Apr 20, 2006 0.6400 0.6400 0.6000 0.6000 11,500 -0.05(-7.69%)
Apr 19, 2006 0.6500 0.6500 0.6500 0.6500 16,500 +0.00(+0.00%)
Apr 18, 2006 0.6500 0.6700 0.6500 0.6500 31,735 -0.02(-2.99%)
Apr 17, 2006 0.6300 0.6700 0.6300 0.6700 65,000 +0.07(+11.67%)
Apr 13, 2006 0.6500 0.6500 0.6000 0.6000 67,220 -0.05(-7.69%)
Apr 12, 2006 0.6400 0.6500 0.6400 0.6500 9,000 +0.00(+0.00%)
Apr 11, 2006 0.6300 0.6800 0.5900 0.6500 49,000 +0.03(+4.84%)
Apr 10, 2006 0.7400 0.7400 0.6200 0.6200 17,500 -0.02(-3.13%)
Apr 07, 2006 0.5800 0.6400 0.5800 0.6400 15,500 +0.00(+0.00%)
Apr 06, 2006 0.5800 0.6400 0.5700 0.6400 104,000 +0.07(+12.28%)
Apr 05, 2006 0.5500 0.5700 0.5500 0.5700 30,250 +0.03(+5.56%)
Apr 04, 2006 0.5400 0.5400 0.5400 0.5400 1,000 +0.00(+0.00%)
Apr 03, 2006 0.5400 0.5400 0.5400 0.5400 14,000 -0.02(-3.57%)
Mar 31, 2006 0.5600 0.5600 0.5400 0.5600 216,400 +0.00(+0.00%)
Mar 30, 2006 0.5400 0.5800 0.5400 0.5600 168,648 +0.04(+7.69%)
Mar 29, 2006 0.5200 0.5200 0.5100 0.5200 30,000 +0.01(+1.96%)
Mar 28, 2006 0.5100 0.5100 0.5100 0.5100 7,000 -0.01(-1.92%)
Mar 27, 2006 0.5100 0.5400 0.5100 0.5200 47,000 +0.00(+0.00%)
Mar 24, 2006 0.5300 0.5300 0.5100 0.5200 21,000 +0.02(+4.00%)
Mar 21, 2006 0.5000 0.5000 0.5000 0.5000 21,000 -0.01(-1.96%)
Mar 20, 2006 0.5200 0.5200 0.5100 0.5100 107,000 -0.02(-3.77%)
Mar 17, 2006 0.5300 0.5300 0.5200 0.5300 60,500 +0.03(+6.00%)
Mar 16, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 15, 2006 0.5000 0.5100 0.5000 0.5000 43,500 +0.00(+0.00%)
Mar 14, 2006 0.5300 0.5300 0.5000 0.5000 51,500 +0.00(+0.00%)
Mar 13, 2006 0.5200 0.5300 0.5000 0.5000 62,000 -0.02(-3.85%)
Mar 10, 2006 0.5200 0.5200 0.5200 0.5200 4,800 +0.02(+4.00%)
Mar 09, 2006 0.5000 0.5000 0.5000 0.5000 500 +0.01(+2.04%)
Mar 08, 2006 0.4800 0.4900 0.4800 0.4900 15,000 -0.01(-2.00%)
Mar 07, 2006 0.5000 0.5000 0.5000 0.5000 125,259 +0.02(+4.17%)
Mar 06, 2006 0.4700 0.4800 0.4800 0.4800 29,000 +0.01(+2.13%)
Mar 03, 2006 0.4800 0.4800 0.4700 0.4700 36,000 +0.01(+2.17%)
Mar 02, 2006 0.4600 0.4600 0.4600 0.4600 2,000 +0.01(+1.10%)
Mar 01, 2006 0.4700 0.4700 0.4550 0.4550 98,000 -0.02(-5.21%)
Feb 28, 2006 0.4850 0.4850 0.4700 0.4800 52,500 -0.01(-1.03%)
Feb 27, 2006 0.4850 0.4850 0.4850 0.4850 5,000 +0.00(+0.00%)
Feb 24, 2006 0.4850 0.4850 0.4850 0.4850 5,000 +0.00(+0.00%)
Feb 23, 2006 0.4900 0.4900 0.4850 0.4850 20,000 -0.03(-4.90%)
Feb 22, 2006 0.5100 0.5100 0.5100 0.5100 7,000 -0.01(-1.92%)
Feb 21, 2006 0.5200 0.5200 0.5200 0.5200 4,000 +0.04(+7.22%)
Feb 17, 2006 0.4850 0.4850 0.4850 0.4850 0 -0.01(-1.02%)
Feb 15, 2006 0.4900 0.5500 0.4900 0.4900 5,290 -0.03(-5.77%)
Feb 14, 2006 0.5200 0.5200 0.5200 0.5200 10,000 +0.03(+6.12%)
Feb 13, 2006 0.4900 0.4900 0.4900 0.4900 12,200 -0.01(-2.00%)
Feb 10, 2006 0.5300 0.5300 0.5000 0.5000 74,000 -0.05(-9.09%)
Feb 09, 2006 0.5400 0.5500 0.5200 0.5500 114,000 +0.00(+0.00%)
Feb 08, 2006 0.5400 0.5500 0.5200 0.5500 314,000 +0.02(+3.77%)
Feb 07, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Feb 06, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Feb 03, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Feb 02, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Feb 01, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 31, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 30, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 27, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 26, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 25, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 24, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 23, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 20, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 19, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 18, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 17, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 13, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 12, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 11, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 10, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 09, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 06, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 05, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 04, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 03, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Dec 30, 2005 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Dec 29, 2005 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Dec 28, 2005 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Dec 23, 2005 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Dec 22, 2005 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Dec 21, 2005 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Dec 20, 2005 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Dec 19, 2005 0.5200 0.5300 0.5200 0.5300 21,500 +0.00(+0.00%)
Dec 16, 2005 0.5300 0.5400 0.5200 0.5300 35,000 -0.02(-3.64%)
Dec 15, 2005 0.5300 0.5800 0.5300 0.5500 73,396 +0.02(+3.77%)
Dec 14, 2005 0.5700 0.5700 0.5100 0.5300 68,700 -0.04(-7.02%)
Dec 13, 2005 0.5600 0.5700 0.5500 0.5700 14,500 +0.01(+1.79%)
Dec 12, 2005 0.5600 0.5600 0.5600 0.5600 25,000 +0.01(+1.82%)
Dec 09, 2005 0.5900 0.6000 0.5500 0.5500 50,000 -0.04(-6.78%)
Dec 08, 2005 0.5600 0.5900 0.5600 0.5900 47,715 +0.06(+11.32%)
Dec 07, 2005 0.5700 0.5900 0.5300 0.5300 117,500 -0.05(-8.62%)
Dec 06, 2005 0.5800 0.5800 0.5500 0.5800 41,000 +0.05(+9.43%)
Dec 05, 2005 0.5900 0.6000 0.5300 0.5300 48,000 -0.02(-3.64%)
Dec 02, 2005 0.6000 0.6000 0.5200 0.5500 85,500 -0.06(-9.84%)
Dec 01, 2005 0.5400 0.6500 0.5400 0.6100 244,000 +0.10(+19.61%)
Nov 30, 2005 0.4650 0.5100 0.4650 0.5100 79,000 +0.02(+3.03%)
Nov 29, 2005 0.5000 0.5000 0.4800 0.4950 6,000 +0.02(+3.13%)
Nov 28, 2005 0.5000 0.5300 0.4800 0.4800 77,514 -0.05(-9.43%)
Nov 25, 2005 0.4900 0.5300 0.4850 0.5300 162,300 +0.07(+15.22%)
Nov 23, 2005 0.4700 0.4800 0.4500 0.4600 138,715 -0.01(-1.08%)
Nov 22, 2005 0.4500 0.4650 0.4500 0.4650 115,500 +0.01(+2.20%)
Nov 21, 2005 0.4550 0.4550 0.4550 0.4550 4,000 +0.01(+1.11%)
Nov 18, 2005 0.4500 0.4500 0.4500 0.4500 64,500 +0.00(+0.00%)
Nov 17, 2005 0.4500 0.4600 0.4500 0.4500 195,500 -0.01(-2.17%)
Nov 16, 2005 0.4500 0.4600 0.3600 0.4600 297,100 +0.01(+2.22%)
Nov 15, 2005 0.4300 0.4700 0.4300 0.4500 290,500 -0.02(-3.23%)
Nov 14, 2005 0.4400 0.4650 0.4400 0.4650 512,180 +0.05(+12.05%)
Nov 11, 2005 0.4000 0.4150 0.4000 0.4150 178,500 +0.02(+5.06%)
Nov 10, 2005 0.3950 0.4000 0.3950 0.3950 49,000 +0.05(+16.18%)
Nov 09, 2005 0.3400 0.3400 0.3400 0.3400 12,000 -0.03(-8.11%)
Nov 08, 2005 0.3700 0.3700 0.3700 0.3700 15,000 +0.00(+0.00%)
Nov 07, 2005 0.3500 0.4000 0.3500 0.3700 118,500 +0.03(+7.25%)
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.