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 30, 2009 0.2500 0.2500 0.2400 0.2400 55,500 -0.04(-14.29%)
Apr 29, 2009 0.2600 0.2800 0.2500 0.2800 5,000 +0.04(+16.67%)
Apr 28, 2009 0.2600 0.2600 0.2400 0.2400 14,000 +0.01(+6.67%)
Apr 27, 2009 0.2700 0.2700 0.2250 0.2250 1,000 -0.06(-19.64%)
Apr 24, 2009 0.2800 0.2800 0.2800 0.2800 2,500 +0.03(+12.00%)
Apr 23, 2009 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Apr 22, 2009 0.2900 0.2900 0.2500 0.2500 8,500 -0.04(-15.25%)
Apr 17, 2009 0.2950 0.2950 0.2950 0.2950 0 +0.04(+18.00%)
Apr 16, 2009 0.2500 0.2500 0.2500 0.2500 45,500 +0.00(+0.00%)
Apr 15, 2009 0.2500 0.2500 0.2500 0.2500 30,400 +0.00(+0.00%)
Apr 14, 2009 0.2550 0.2550 0.2500 0.2500 20,000 -0.03(-10.71%)
Apr 09, 2009 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Apr 08, 2009 0.2900 0.2900 0.2900 0.2900 15,500 +0.01(+3.57%)
Apr 06, 2009 0.3000 0.3100 0.2800 0.2800 145,000 -0.03(-9.68%)
Apr 02, 2009 0.3000 0.3100 0.2650 0.3100 21,000 +0.04(+14.81%)
Apr 01, 2009 0.2800 0.2800 0.2650 0.2700 18,000 -0.01(-3.57%)
Mar 31, 2009 0.2800 0.2800 0.2800 0.2800 10,000 -0.03(-9.68%)
Mar 30, 2009 0.3100 0.3100 0.3100 0.3100 1,501 -0.01(-3.13%)
Mar 26, 2009 0.3100 0.3200 0.3100 0.3200 10,000 -0.04(-11.11%)
Mar 25, 2009 0.3000 0.3600 0.3100 0.3600 52,500 +0.05(+16.13%)
Mar 24, 2009 0.3700 0.3300 0.3100 0.3100 51,549 -0.06(-16.22%)
Mar 23, 2009 0.3600 0.3700 0.3600 0.3700 19,000 +0.01(+2.78%)
Mar 20, 2009 0.3000 0.3600 0.2350 0.3600 46,000 +0.10(+38.46%)
Mar 19, 2009 0.2800 0.2800 0.2350 0.2600 120,000 -0.02(-7.14%)
Mar 18, 2009 0.2600 0.2800 0.2600 0.2800 16,000 +0.04(+16.67%)
Mar 17, 2009 0.2400 0.2400 0.2400 0.2400 23,000 -0.02(-7.69%)
Mar 16, 2009 0.2500 0.2600 0.2500 0.2600 27,000 +0.01(+4.00%)
Mar 13, 2009 0.2550 0.2550 0.2500 0.2500 101,000 -0.01(-3.85%)
Mar 12, 2009 0.2600 0.2600 0 +0.00(+0.00%)
Mar 11, 2009 0.2600 0.2600 0 +0.00(+0.00%)
Mar 10, 2009 0.2650 0.2650 0.2600 0.2600 40,000 -0.03(-10.34%)
Mar 09, 2009 0.3200 0.3200 0.2500 0.2900 233,000 -0.06(-17.14%)
Mar 06, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Mar 05, 2009 0.3500 0.3500 0.3500 0.3500 2,000 +0.03(+9.37%)
Mar 04, 2009 0.3200 0.3200 0.3200 0.3200 12,500 +0.00(+0.00%)
Mar 02, 2009 0.3500 0.3500 0.3200 0.3200 37,200 -0.04(-11.11%)
Feb 27, 2009 0.3300 0.3600 0.3300 0.3600 17,500 -0.01(-2.70%)
Feb 26, 2009 0.3400 0.3700 0.3400 0.3700 10,000 +0.02(+5.71%)
Feb 25, 2009 0.3400 0.3500 0.3400 0.3500 58,000 +0.01(+2.94%)
Feb 24, 2009 0.3350 0.3400 0.3350 0.3400 10,500 +0.04(+11.48%)
Feb 23, 2009 0.3100 0.3500 0.3000 0.3050 33,000 -0.04(-12.86%)
Feb 20, 2009 0.3100 0.3500 0.3000 0.3500 56,000 +0.05(+16.67%)
Feb 19, 2009 0.2650 0.3000 0.2650 0.3000 63,500 +0.04(+15.38%)
Feb 18, 2009 0.2900 0.2900 0.2600 0.2600 86,000 -0.02(-8.77%)
Feb 17, 2009 0.2900 0.3000 0.2700 0.2850 160,000 +0.03(+11.76%)
Feb 13, 2009 0.2600 0.2700 0.2500 0.2550 59,000 -0.01(-1.92%)
Feb 12, 2009 0.2600 0.2600 0.2600 0.2600 19,000 +0.00(+0.00%)
Feb 11, 2009 0.2350 0.2700 0.2350 0.2600 91,000 +0.01(+4.00%)
Feb 10, 2009 0.2500 0.2500 0.2300 0.2500 146,500 +0.00(+0.00%)
Feb 09, 2009 0.2850 0.2850 0.2500 0.2500 70,500 -0.02(-7.41%)
Feb 06, 2009 0.2800 0.2950 0.2600 0.2700 217,500 -0.03(-10.00%)
Feb 05, 2009 0.2650 0.3300 0.2650 0.3000 238,000 +0.04(+15.38%)
Feb 04, 2009 0.2300 0.2600 0.2300 0.2600 47,000 +0.03(+13.04%)
Feb 03, 2009 0.2000 0.2300 0.2000 0.2300 102,500 +0.01(+4.55%)
Feb 02, 2009 0.2150 0.2200 0.1700 0.2200 273,000 +0.02(+10.00%)
Jan 30, 2009 0.2300 0.2600 0.2000 0.2000 355,500 +0.00(+0.00%)
Jan 29, 2009 0.1950 0.2000 0.1950 0.2000 30,500 +0.04(+25.00%)
Jan 28, 2009 0.1600 0.1600 0 +0.00(+0.00%)
Jan 27, 2009 0.1600 0.1600 0.1600 0.1600 4,000 -0.01(-5.88%)
Jan 26, 2009 0.1750 0.1750 0.1550 0.1700 68,000 +0.02(+13.33%)
Jan 23, 2009 0.1600 0.1700 0.1500 0.1500 64,500 +0.00(+0.00%)
Jan 22, 2009 0.1650 0.1650 0.1400 0.1500 156,000 -0.02(-11.76%)
Jan 21, 2009 0.1700 0.1700 0.1700 0.1700 5,000 +0.01(+3.03%)
Jan 20, 2009 0.1650 0.1650 0 +0.00(+0.00%)
Jan 19, 2009 0.1650 0.1650 0.1650 0.1650 1,500 -0.04(-17.50%)
Jan 16, 2009 0.2000 0.2000 0.2000 0.2000 14,000 +0.03(+17.65%)
Jan 15, 2009 0.1700 0.1700 0.1700 0.1700 50,000 +0.01(+3.03%)
Jan 14, 2009 0.1750 0.1750 0.1400 0.1650 221,500 -0.04(-17.50%)
Jan 13, 2009 0.2050 0.2050 0.2000 0.2000 93,000 -0.00(-2.44%)
Jan 12, 2009 0.2700 0.2700 0.2000 0.2050 94,000 -0.05(-18.00%)
Jan 09, 2009 0.2200 0.2700 0.2200 0.2500 147,300 +0.05(+25.00%)
Jan 08, 2009 0.1800 0.2200 0.1750 0.2000 298,246 +0.03(+14.29%)
Jan 07, 2009 0.1500 0.1900 0.1500 0.1750 263,501 +0.02(+16.67%)
Jan 06, 2009 0.1350 0.1500 0.1300 0.1500 104,800 +0.03(+25.00%)
Jan 05, 2009 0.1100 0.1250 0.1100 0.1200 108,000 +0.01(+9.09%)
Jan 02, 2009 0.1100 0.1200 0.0950 0.1100 107,000 +0.01(+10.00%)
Jan 01, 2009 0.0750 0.1000 0.0750 0.1000 0 +0.00(+0.00%)
Dec 31, 2008 0.0750 0.1000 0.0750 0.1000 71,000 +0.03(+42.86%)
Dec 30, 2008 0.0900 0.0900 0.0700 0.0700 16,500 +0.01(+7.69%)
Dec 29, 2008 0.0650 0.0650 0 +0.00(+0.00%)
Dec 24, 2008 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Dec 23, 2008 0.0650 0.0700 0.0650 0.0650 81,500 +0.00(+0.00%)
Dec 22, 2008 0.0600 0.0650 0.0600 0.0650 200,000 +0.01(+8.33%)
Dec 19, 2008 0.0650 0.0650 0.0550 0.0600 258,000 -0.01(-14.29%)
Dec 18, 2008 0.0600 0.0700 0.0600 0.0700 153,500 +0.01(+16.67%)
Dec 17, 2008 0.0600 0.0600 0 +0.00(+0.00%)
Dec 16, 2008 0.0600 0.0600 0.0600 0.0600 145,000 -0.01(-7.69%)
Dec 15, 2008 0.0600 0.0650 0.0600 0.0650 422,246 +0.01(+8.33%)
Dec 12, 2008 0.0500 0.0600 0.0500 0.0600 120,500 +0.01(+20.00%)
Dec 11, 2008 0.0500 0.0550 0.0500 0.0500 33,400 +0.00(+0.00%)
Dec 10, 2008 0.0650 0.0650 0.0500 0.0500 586,300 -0.01(-16.67%)
Dec 09, 2008 0.0550 0.0650 0.0550 0.0600 39,000 +0.00(+0.00%)
Dec 08, 2008 0.0700 0.0700 0.0550 0.0600 215,000 +0.01(+20.00%)
Dec 05, 2008 0.0550 0.0600 0.0500 0.0500 634,000 -0.00(-9.09%)
Dec 04, 2008 0.0600 0.0650 0.0550 0.0550 285,000 -0.00(-8.33%)
Dec 03, 2008 0.0650 0.0650 0.0600 0.0600 280,200 -0.01(-7.69%)
Dec 02, 2008 0.0600 0.0650 0.0600 0.0650 151,500 +0.00(+0.00%)
Dec 01, 2008 0.0650 0.0650 0.0650 0.0650 250,000 -0.01(-7.14%)
Nov 28, 2008 0.0700 0.0700 0.0600 0.0700 428,000 +0.02(+40.00%)
Nov 27, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Nov 26, 2008 0.0600 0.0600 0.0500 0.0500 120,000 -0.00(-9.09%)
Nov 25, 2008 0.0650 0.0650 0.0500 0.0550 692,000 -0.02(-21.43%)
Nov 24, 2008 0.0650 0.0800 0.0650 0.0700 563,329 +0.01(+7.69%)
Nov 21, 2008 0.0700 0.0750 0.0650 0.0650 76,750 -0.01(-13.33%)
Nov 20, 2008 0.0900 0.0900 0.0700 0.0750 107,500 +0.00(+0.00%)
Nov 19, 2008 0.0700 0.0750 0.0700 0.0750 100,000 +0.00(+0.00%)
Nov 18, 2008 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Nov 17, 2008 0.0750 0.0750 0 +0.00(+0.00%)
Nov 14, 2008 0.0750 0.0750 0.0600 0.0750 463,000 +0.00(+0.00%)
Nov 13, 2008 0.0750 0.0750 0.0700 0.0750 150,500 +0.00(+0.00%)
Nov 12, 2008 0.0950 0.0950 0.0750 0.0750 490,100 +0.00(+0.00%)
Nov 11, 2008 0.0700 0.0750 0.0700 0.0750 658,000 +0.00(+0.00%)
Nov 10, 2008 0.0750 0.0750 0.0750 0.0750 65,000 +0.00(+7.14%)
Nov 07, 2008 0.0700 0.0700 0.0700 0.0700 57,000 -0.01(-12.50%)
Nov 06, 2008 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Nov 05, 2008 0.0800 0.0800 0.0800 0.0800 46,000 +0.00(+0.00%)
Nov 04, 2008 0.0800 0.0900 0.0800 0.0800 423,000 +0.01(+14.29%)
Nov 03, 2008 0.0700 0.0800 0.0700 0.0700 61,000 -0.01(-12.50%)
Oct 31, 2008 0.0800 0.0800 0.0800 0.0800 60,000 +0.00(+0.00%)
Oct 30, 2008 0.1250 0.1250 0.0800 0.0800 341,000 -0.01(-11.11%)
Oct 29, 2008 0.0800 0.0900 0.0800 0.0900 246,000 +0.01(+12.50%)
Oct 28, 2008 0.0800 0.0800 0.0700 0.0800 813,000 -0.01(-5.88%)
Oct 27, 2008 0.0900 0.0900 0.0800 0.0850 628,900 -0.00(-5.56%)
Oct 24, 2008 0.0900 0.0900 0.0900 0.0900 103,000 +0.00(+0.00%)
Oct 23, 2008 0.1000 0.1000 0.0900 0.0900 300,000 -0.01(-10.00%)
Oct 22, 2008 0.1000 0.1250 0.1000 0.1000 187,100 +0.00(+0.00%)
Oct 21, 2008 0.1000 0.1000 0 +0.00(+0.00%)
Oct 20, 2008 0.1200 0.1200 0.1000 0.1000 78,000 +0.00(+0.00%)
Oct 17, 2008 0.1000 0.1000 0.1000 0.1000 322,500 +0.00(+0.00%)
Oct 16, 2008 0.1200 0.1250 0.1000 0.1000 208,000 -0.02(-16.67%)
Oct 15, 2008 0.1350 0.1350 0.1200 0.1200 16,425 -0.02(-14.29%)
Oct 14, 2008 0.1400 0.1400 0.1400 0.1400 93,500 +0.00(+0.00%)
Oct 10, 2008 0.1400 0.1400 0.1150 0.1400 80,000 +0.00(+0.00%)
Oct 09, 2008 0.1400 0.1400 0.1400 0.1400 304,000 -0.01(-6.67%)
Oct 08, 2008 0.1400 0.1500 0.1300 0.1500 249,000 +0.02(+15.38%)
Oct 07, 2008 0.1500 0.1500 0.1300 0.1300 62,000 +0.00(+0.00%)
Oct 06, 2008 0.1700 0.2000 0.1300 0.1300 142,000 -0.04(-23.53%)
Oct 03, 2008 0.1800 0.1800 0.1700 0.1700 19,500 -0.03(-15.00%)
Oct 02, 2008 0.2000 0.2000 0.2000 0.2000 4,000 +0.00(+0.00%)
Oct 01, 2008 0.2050 0.2050 0.1900 0.2000 139,500 -0.03(-13.04%)
Sep 30, 2008 0.2400 0.2400 0.2100 0.2300 27,000 -0.01(-6.12%)
Sep 29, 2008 0.2450 0.2450 135 +0.00(+0.00%)
Sep 26, 2008 0.2450 0.2450 0.2450 0.2450 40,000 +0.00(+0.00%)
Sep 25, 2008 0.2450 0.2450 0.2450 0.2450 85,000 +0.04(+16.67%)
Sep 24, 2008 0.2200 0.2200 0.2100 0.2100 85,900 -0.04(-16.00%)
Sep 23, 2008 0.2500 0.2700 0.2500 0.2500 63,000 -0.04(-15.25%)
Sep 22, 2008 0.2950 0.2950 0 +0.00(+0.00%)
Sep 19, 2008 0.2950 0.2950 0 +0.01(+1.72%)
Sep 18, 2008 0.2900 0.2900 300 +0.00(+0.00%)
Sep 17, 2008 0.2700 0.2900 0.2700 0.2900 31,700 +0.03(+11.54%)
Sep 16, 2008 0.2600 0.2600 0 +0.00(+0.00%)
Sep 15, 2008 0.3000 0.3000 0.2600 0.2600 151,000 +0.00(+0.00%)
Sep 12, 2008 0.2600 0.2600 0 +0.00(+0.00%)
Sep 11, 2008 0.2650 0.2650 0.2600 0.2600 90,000 -0.02(-7.14%)
Sep 10, 2008 0.3000 0.3000 0.2800 0.2800 162,500 -0.02(-6.67%)
Sep 09, 2008 0.3000 0.3000 0.3000 0.3000 95,250 +0.00(+0.00%)
Sep 08, 2008 0.3000 0.3100 0.3000 0.3000 171,000 -0.02(-6.25%)
Sep 05, 2008 0.3300 0.3300 0.3200 0.3200 46,200 -0.08(-20.00%)
Sep 04, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Sep 03, 2008 0.3700 0.4000 0.3500 0.4000 26,550 +0.03(+8.11%)
Sep 02, 2008 0.3700 0.3700 0.3700 0.3700 1,300 -0.02(-5.13%)
Aug 29, 2008 0.4000 0.4000 0.3800 0.3900 35,000 +0.00(+0.00%)
Aug 28, 2008 0.3900 0.3900 0.3600 0.3900 13,500 +0.03(+8.33%)
Aug 27, 2008 0.3800 0.3800 0.3600 0.3600 7,000 -0.03(-6.49%)
Aug 26, 2008 0.3900 0.3900 0.3850 0.3850 10,000 -0.02(-3.75%)
Aug 25, 2008 0.3500 0.4000 0.3500 0.4000 91,000 +0.01(+2.56%)
Aug 22, 2008 0.4000 0.4000 0.3900 0.3900 22,500 -0.03(-7.14%)
Aug 21, 2008 0.4200 0.4200 0.4200 0.4200 2,850 +0.00(+0.00%)
Aug 20, 2008 0.4300 0.4450 0.4200 0.4200 35,400 -0.08(-16.00%)
Aug 19, 2008 0.4800 0.5000 0.4800 0.5000 5,400 +0.00(+0.00%)
Aug 18, 2008 0.5000 0.5000 0.5000 0.5000 41,500 -0.02(-3.85%)
Aug 15, 2008 0.5200 0.5200 0.5200 0.5200 10,000 -0.03(-5.45%)
Aug 14, 2008 0.5500 0.5500 0.5500 0.5500 18,000 +0.04(+7.84%)
Aug 13, 2008 0.5000 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Aug 12, 2008 0.5100 0.5100 0.5000 0.5000 11,231 -0.05(-9.09%)
Aug 11, 2008 0.5500 0.5500 0.5500 0.5500 15,000 +0.04(+7.84%)
Aug 08, 2008 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Aug 07, 2008 0.5100 0.5100 0.5100 0.5100 3,000 +0.00(+0.00%)
Aug 06, 2008 0.5100 0.5100 0.5100 0.5100 5,100 +0.00(+0.00%)
Aug 05, 2008 0.5100 0.5100 0.5000 0.5100 45,500 +0.00(+0.00%)
Aug 04, 2008 0.5400 0.5400 0.5100 0.5100 18,000 +0.00(+0.00%)
Aug 01, 2008 0.5400 0.5400 0.5100 0.5100 18,000 -0.03(-5.56%)
Jul 31, 2008 0.5100 0.5500 0.5100 0.5400 34,367 -0.05(-8.47%)
Jul 30, 2008 0.5500 0.5900 0.5500 0.5900 35,000 +0.01(+1.72%)
Jul 29, 2008 0.5800 0.5800 0.5800 0.5800 10,000 +0.03(+5.45%)
Jul 28, 2008 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 25, 2008 0.5100 0.5500 0.5100 0.5500 49,500 +0.05(+10.00%)
Jul 24, 2008 0.5500 0.5500 0.5000 0.5000 67,000 +0.00(+0.00%)
Jul 23, 2008 0.5600 0.5600 0.5000 0.5000 26,000 -0.10(-16.67%)
Jul 22, 2008 0.5500 0.6000 0.5500 0.6000 25,400 -0.05(-7.69%)
Jul 21, 2008 0.6200 0.6500 0.6200 0.6500 22,000 +0.03(+4.84%)
Jul 18, 2008 0.6200 0.6200 0.6200 0.6200 5,000 -0.03(-4.62%)
Jul 17, 2008 0.6500 0.6500 0.6500 0.6500 2,500 +0.03(+4.84%)
Jul 16, 2008 0.5500 0.6200 0.5500 0.6200 134,000 +0.10(+19.23%)
Jul 15, 2008 0.6100 0.6100 0.5100 0.5200 44,000 -0.13(-20.00%)
Jul 14, 2008 0.6500 0.6500 0.6500 0.6500 79,000 -0.01(-1.52%)
Jul 11, 2008 0.6600 0.6600 0.6600 0.6600 15,800 -0.05(-7.04%)
Jul 10, 2008 0.7800 0.7800 0.7100 0.7100 22,500 -0.09(-11.25%)
Jul 09, 2008 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 08, 2008 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 07, 2008 0.8000 0.8000 0.8000 0.8000 1,000 +0.05(+6.67%)
Jul 04, 2008 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jul 03, 2008 0.7000 0.8000 0.7000 0.7500 106,500 +0.08(+11.94%)
Jul 02, 2008 0.7900 0.7900 0.6700 0.6700 12,500 +0.02(+3.08%)
Jul 01, 2008 0.8000 0.8000 0.6500 0.6500 16,000 +0.00(+0.00%)
Jun 30, 2008 0.8000 0.8000 0.6500 0.6500 16,000 -0.06(-8.45%)
Jun 27, 2008 0.7200 0.7200 0.7100 0.7100 10,000 -0.01(-1.39%)
Jun 26, 2008 0.7100 0.7500 0.7000 0.7200 35,000 +0.03(+4.35%)
Jun 25, 2008 0.7900 0.7900 0.6900 0.6900 6,000 -0.12(-14.81%)
Jun 24, 2008 0.8000 0.8100 0.8000 0.8100 42,000 -0.04(-4.71%)
Jun 23, 2008 0.8500 0.8500 0.8500 0.8500 3,100 +0.05(+6.25%)
Jun 20, 2008 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jun 19, 2008 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jun 18, 2008 0.8000 0.8000 0.8000 0.8000 18,500 -0.05(-5.88%)
Jun 17, 2008 0.8500 0.8500 0.8500 0.8500 500 +0.05(+6.25%)
Jun 16, 2008 0.8000 0.8100 0.7900 0.8000 41,571 -0.03(-3.61%)
Jun 13, 2008 0.8900 0.8900 0.8000 0.8300 123,500 -0.06(-6.74%)
Jun 12, 2008 0.9000 0.9000 0.8600 0.8900 59,436 -0.01(-1.11%)
Jun 11, 2008 0.8900 0.9000 0.8600 0.9000 25,000 +0.02(+2.27%)
Jun 10, 2008 0.8500 0.8900 0.8500 0.8800 115,500 +0.03(+3.53%)
Jun 09, 2008 0.8200 0.8700 0.8200 0.8500 337,500 +0.05(+6.25%)
Jun 06, 2008 0.8000 0.8200 0.8000 0.8000 37,000 -0.02(-2.44%)
Jun 05, 2008 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jun 04, 2008 0.8000 0.8200 0.8000 0.8200 35,800 +0.02(+2.50%)
Jun 03, 2008 0.8200 0.8200 0.8000 0.8000 13,100 +0.00(+0.00%)
Jun 02, 2008 0.8400 0.8400 0.8000 0.8000 46,500 -0.04(-4.76%)
May 30, 2008 0.8400 0.8400 0.8400 0.8400 2,100 -0.03(-3.45%)
May 29, 2008 0.8700 0.8700 0.8100 0.8700 40,000 +0.02(+2.35%)
May 28, 2008 0.8200 0.8500 0.8200 0.8500 379,175 +0.03(+3.66%)
May 27, 2008 0.8200 0.8200 0.8200 0.8200 10,000 -0.02(-2.38%)
May 26, 2008 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
May 23, 2008 0.8400 0.8400 0.8400 0.8400 3,200 +0.00(+0.00%)
May 22, 2008 0.8400 0.8400 0.8400 0.8400 2,000 -0.01(-1.18%)
May 21, 2008 0.8400 0.8500 0.8400 0.8500 32,000 +0.01(+1.19%)
May 20, 2008 0.8600 0.8600 0.8400 0.8400 36,500 -0.02(-2.33%)
May 19, 2008 0.8600 0.8600 0.8600 0.8600 8,500 +0.00(+0.00%)
May 16, 2008 0.8600 0.8600 0.8600 0.8600 8,500 -0.02(-2.27%)
May 15, 2008 0.8600 0.9000 0.8600 0.8800 20,000 -0.02(-2.22%)
May 14, 2008 0.8600 0.9000 0.8600 0.9000 2,500 -0.02(-2.17%)
May 13, 2008 0.8700 0.9200 0.8600 0.9200 24,000 +0.04(+4.55%)
May 12, 2008 0.9200 0.9200 0.8800 0.8800 11,500 +0.03(+3.53%)
May 09, 2008 0.8500 0.9000 0.8500 0.8500 5,400 +0.00(+0.00%)
May 08, 2008 0.8300 0.8500 0.8300 0.8500 9,000 +0.02(+2.41%)
May 07, 2008 0.8300 0.8300 0.8300 0.8300 18,500 -0.01(-1.19%)
May 06, 2008 0.8500 0.8500 0.8400 0.8400 15,600 -0.04(-4.55%)
May 05, 2008 0.7900 0.8800 0.7900 0.8800 12,500 +0.03(+3.53%)
May 02, 2008 0.8500 0.9000 0.8500 0.8500 50,632 -0.07(-7.61%)
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.