Ascot Resources Ltd (TSV: AOT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	0.9700	0.9700	0.9600	0.9700	13,500	+0.01(+1.04%)
Apr 29, 2014	0.9700	0.9700	0.9600	0.9600	4,000	+0.00(+0.00%)
Apr 28, 2014	0.9700	0.9700	0.9600	0.9600	7,500	+0.00(+0.00%)
Apr 25, 2014	1.020	1.020	0.9600	0.9600	13,300	+0.01(+1.05%)
Apr 24, 2014	0.9600	0.9600	0.9500	0.9500	3,000	+0.01(+1.06%)
Apr 23, 2014	1.000	1.000	0.9400	0.9400	69,596	-0.02(-2.08%)
Apr 22, 2014	0.9500	0.9600	0.9500	0.9600	7,000	+0.00(+0.00%)
Apr 21, 2014	0.9600	0.9600	0.9600	0.9600	6,500	+0.00(+0.00%)
Apr 17, 2014		0.9600	0.9600	0.9600	0	+0.02(+2.13%)
Apr 16, 2014	0.9400	0.9400	0.9400	0.9400	6,000	-0.01(-1.05%)
Apr 15, 2014	1.020	1.020	0.9500	0.9500	1,600	+0.00(+0.00%)
Apr 14, 2014	0.9600	0.9800	0.9500	0.9500	32,268	-0.03(-3.06%)
Apr 11, 2014	0.9700	0.9800	0.9700	0.9800	16,136	-0.01(-1.01%)
Apr 10, 2014	0.9700	0.9900	0.9700	0.9900	13,200	+0.03(+3.13%)
Apr 09, 2014	0.9600	0.9600	0.9600	0.9600	3,000	+0.00(+0.00%)
Apr 07, 2014		0.9600	0.9600	0.9600	0	+0.00(+0.00%)
Apr 04, 2014	0.9800	0.9800	0.9600	0.9600	13,300	-0.01(-1.03%)
Apr 03, 2014	0.9900	0.9900	0.9600	0.9700	23,000	+0.01(+1.04%)
Apr 01, 2014		0.9600	0.9600	0.9600	0	-0.05(-4.95%)
Mar 31, 2014	1.010	1.010	0.9600	1.010	22,500	+0.00(+0.00%)
Mar 28, 2014	1.020	1.020	1.010	1.010	24,211	+0.00(+0.00%)
Mar 27, 2014	0.9900	1.010	0.9800	1.010	12,000	+0.02(+2.02%)
Mar 26, 2014	0.9900	0.9900	0.9900	0.9900	10,100	+0.00(+0.00%)
Mar 25, 2014	0.9900	0.9900	0.9900	0.9900	2,000	+0.01(+1.02%)
Mar 24, 2014	0.9800	0.9800	0.9800	0.9800	12,200	-0.02(-2.00%)
Mar 21, 2014	1.030	1.030	0.9900	1.000	31,848	-0.05(-4.76%)
Mar 20, 2014	1.030	1.050	1.020	1.050	20,000	+0.02(+1.94%)
Mar 19, 2014	1.030	1.030	1.030	1.030	7,747	-0.02(-1.90%)
Mar 18, 2014	1.040	1.060	1.040	1.050	30,047	+0.05(+5.00%)
Mar 17, 2014	1.000	1.050	1.000	1.000	6,530	+0.02(+2.04%)
Mar 14, 2014	0.9900	0.9900	0.9800	0.9800	5,000	-0.02(-2.00%)
Mar 13, 2014	1.000	1.000	1.000	1.000	19,750	-0.05(-4.76%)
Mar 12, 2014	1.030	1.050	1.000	1.050	10,100	+0.03(+2.94%)
Mar 11, 2014	1.010	1.020	1.010	1.020	1,500	-0.01(-0.97%)
Mar 10, 2014	1.050	1.050	1.000	1.030	18,281	+0.01(+0.98%)
Mar 07, 2014	1.030	1.030	1.000	1.020	28,552	+0.02(+2.00%)
Mar 06, 2014	1.030	1.030	1.000	1.000	22,428	-0.01(-0.99%)
Mar 05, 2014	1.010	1.010	1.010	1.010	1,000	+0.01(+1.00%)
Mar 04, 2014	1.030	1.030	1.000	1.000	19,200	-0.06(-5.66%)
Mar 03, 2014	1.060	1.060	1.010	1.060	49,400	+0.00(+0.00%)
Feb 28, 2014	1.050	1.060	1.010	1.060	29,085	+0.03(+2.91%)
Feb 27, 2014	1.050	1.050	1.010	1.030	21,013	-0.01(-0.96%)
Feb 26, 2014	1.010	1.050	1.010	1.040	12,900	-0.02(-1.89%)
Feb 25, 2014	1.060	1.060	1.060	1.060	2,000	+0.00(+0.00%)
Feb 24, 2014	1.030	1.090	1.030	1.060	108,485	-0.03(-2.75%)
Feb 21, 2014	1.070	1.100	1.050	1.090	27,340	+0.05(+4.81%)
Feb 20, 2014	1.060	1.080	1.040	1.040	32,000	-0.04(-3.70%)
Feb 19, 2014	1.100	1.100	1.060	1.080	69,600	+0.01(+0.93%)
Feb 18, 2014	1.050	1.070	1.050	1.070	17,976	+0.03(+2.88%)
Feb 14, 2014		1.040	1.040	1.040	0	-0.01(-0.95%)
Feb 13, 2014	1.050	1.050	1.050	1.050	11,000	+0.04(+3.96%)
Feb 12, 2014	1.020	1.020	1.010	1.010	6,000	-0.01(-0.98%)
Feb 11, 2014	1.050	1.070	1.000	1.020	50,000	-0.05(-4.67%)
Feb 10, 2014	1.020	1.070	1.020	1.070	17,052	+0.02(+1.90%)
Feb 07, 2014	1.020	1.050	1.020	1.050	26,100	+0.05(+5.00%)
Feb 06, 2014	1.060	1.060	1.000	1.000	47,300	-0.02(-1.96%)
Feb 05, 2014	1.000	1.020	0.9700	1.020	58,288	+0.02(+2.00%)
Feb 04, 2014	0.9500	1.030	0.9500	1.000	151,252	+0.05(+5.26%)
Feb 03, 2014	0.9400	0.9500	0.9400	0.9500	6,129	+0.01(+1.06%)
Jan 31, 2014	1.000	1.000	0.9400	0.9400	39,710	-0.06(-6.00%)
Jan 30, 2014	0.9400	1.000	0.9400	1.000	35,700	+0.07(+7.53%)
Jan 29, 2014	0.9500	1.000	0.9300	0.9300	40,990	-0.02(-2.11%)
Jan 28, 2014	0.9500	0.9800	0.9400	0.9500	18,400	+0.00(+0.00%)
Jan 27, 2014	0.9000	0.9800	0.9000	0.9500	52,000	+0.05(+5.56%)
Jan 24, 2014	0.9100	0.9800	0.8500	0.9000	306,550	-0.05(-5.26%)
Jan 23, 2014	0.9300	0.9500	0.9300	0.9500	37,900	+0.01(+1.06%)
Jan 22, 2014	0.8500	0.9400	0.8300	0.9400	4,500	+0.09(+10.59%)
Jan 21, 2014	0.8900	0.9000	0.8500	0.8500	11,840	-0.05(-5.56%)
Jan 20, 2014	0.9000	0.9200	0.8300	0.9000	27,200	+0.05(+5.88%)
Jan 17, 2014	0.8400	0.8500	0.8400	0.8500	31,500	+0.00(+0.00%)
Jan 15, 2014		0.8500	0.8500	0.8500	594	+0.10(+13.33%)
Jan 14, 2014	0.7500	0.7500	0.7300	0.7500	40,495	+0.02(+2.74%)
Jan 13, 2014	0.7300	0.7300	0.7300	0.7300	27,420	-0.02(-2.67%)
Jan 10, 2014	0.7300	0.7500	0.7300	0.7500	45,280	+0.03(+4.17%)
Jan 09, 2014	0.7200	0.7200	0.7200	0.7200	7,100	-0.03(-4.00%)
Jan 08, 2014	0.7400	0.7500	0.7400	0.7500	49,550	+0.05(+7.14%)
Jan 03, 2014		0.7000	0.7000	0.7000	400	+0.04(+6.06%)
Dec 31, 2013	0.6600	0.6600	0.6600	0.6600	0	-0.02(-2.94%)
Dec 24, 2013		0.6800	0.6800	0.6800	0	+0.04(+6.25%)
Dec 23, 2013	0.7100	0.7100	0.6400	0.6400	21,550	-0.04(-5.88%)
Dec 20, 2013	0.6300	0.6800	0.6300	0.6800	32,240	+0.03(+4.62%)
Dec 19, 2013	0.6200	0.6900	0.6000	0.6500	70,296	+0.05(+8.33%)
Dec 18, 2013	0.6600	0.7000	0.5900	0.6000	52,000	-0.08(-11.76%)
Dec 17, 2013	0.7000	0.7000	0.6700	0.6800	32,657	+0.00(+0.00%)
Dec 16, 2013	0.7500	0.7500	0.6800	0.6800	14,500	-0.06(-8.11%)
Dec 13, 2013	0.7400	0.7400	0.7400	0.7400	7,500	+0.00(+0.00%)
Dec 12, 2013	0.8000	0.8000	0.7400	0.7400	31,330	-0.06(-7.50%)
Dec 11, 2013	0.7800	0.8000	0.7800	0.8000	19,000	+0.02(+2.56%)
Dec 09, 2013		0.7800	0.7800	0.7800	0	-0.05(-6.02%)
Dec 06, 2013	0.8300	0.8300	0.8300	0.8300	10,000	-0.01(-1.19%)
Dec 04, 2013		0.8400	0.8400	0.8400	0	-0.01(-1.18%)
Dec 02, 2013	0.8500	0.8500	0.8500	0.8500	0	+0.05(+6.25%)
Nov 29, 2013	0.8000	0.8000	0.8000	0.8000	1,000	+0.06(+8.11%)
Nov 27, 2013		0.7400	0.7400	0.7400	0	-0.06(-7.50%)
Nov 26, 2013	0.8000	0.8000	0.8000	0.8000	38,000	+0.00(+0.00%)
Nov 25, 2013	0.8200	0.8200	0.8000	0.8000	76,600	-0.06(-6.98%)
Nov 22, 2013	0.8600	0.8600	0.8600	0.8600	935	+0.01(+1.18%)
Nov 21, 2013	0.8500	0.8500	0.8500	0.8500	14,000	+0.00(+0.00%)
Nov 20, 2013	0.8200	0.8500	0.8200	0.8500	100,100	+0.00(+0.00%)
Nov 19, 2013	0.8500	0.8500	0.8500	0.8500	19,500	+0.00(+0.00%)
Nov 18, 2013	0.8500	0.8500	0.8500	0.8500	8,000	+0.00(+0.00%)
Nov 15, 2013	0.8500	0.8500	0.8500	0.8500	2,500	+0.00(+0.00%)
Nov 14, 2013	0.9000	0.9000	0.8500	0.8500	51,000	+0.00(+0.00%)
Nov 13, 2013	0.9000	0.9000	0.8500	0.8500	21,835	+0.00(+0.00%)
Nov 12, 2013	0.8900	0.9100	0.8500	0.8500	20,318	+0.00(+0.00%)
Nov 11, 2013	0.7400	0.8500	0.7400	0.8500	8,000	+0.05(+6.25%)
Nov 08, 2013	0.8500	0.8500	0.7500	0.8000	11,419	-0.05(-5.88%)
Nov 05, 2013		0.8500	0.8500	0.8500	0	-0.05(-5.56%)
Nov 04, 2013	0.9000	0.9000	0.9000	0.9000	5,000	+0.00(+0.00%)
Oct 31, 2013		0.9000	0.9000	0.9000	0	+0.00(+0.00%)
Oct 30, 2013	0.9000	0.9000	0.9000	0.9000	45,500	+0.00(+0.00%)
Oct 29, 2013	0.9000	0.9000	0.9000	0.9000	5,000	+0.00(+0.00%)
Oct 28, 2013	0.9500	0.9500	0.9000	0.9000	25,000	+0.00(+0.00%)
Oct 25, 2013	0.8900	0.9500	0.8900	0.9000	99,777	+0.00(+0.00%)
Oct 23, 2013	0.9000	0.9000	0.9000	0.9000	0	+0.03(+3.45%)
Oct 22, 2013	0.9000	0.9000	0.8700	0.8700	18,000	+0.02(+2.35%)
Oct 21, 2013	0.9000	0.9500	0.8500	0.8500	78,460	-0.02(-2.30%)
Oct 17, 2013		0.8700	0.8700	0.8700	0	-0.02(-2.25%)
Oct 16, 2013	0.8900	0.8900	0.8900	0.8900	2,000	-0.01(-1.11%)
Oct 15, 2013	0.8300	0.9400	0.8300	0.9000	28,000	+0.00(+0.00%)
Oct 10, 2013		0.9000	0.9000	0.9000	0	+0.00(+0.00%)
Oct 09, 2013	0.9100	0.9300	0.9000	0.9000	39,100	-0.03(-3.23%)
Oct 08, 2013	0.9500	0.9500	0.9300	0.9300	8,000	+0.01(+1.09%)
Oct 07, 2013	0.9200	0.9200	0.9200	0.9200	9,000	-0.03(-3.16%)
Oct 04, 2013	0.9900	1.000	0.9500	0.9500	8,500	+0.00(+0.00%)
Oct 03, 2013	1.020	1.020	0.9500	0.9500	6,100	+0.00(+0.00%)
Oct 02, 2013	0.9900	0.9900	0.9500	0.9500	15,655	-0.02(-2.06%)
Oct 01, 2013	1.020	1.020	0.9500	0.9700	96,100	-0.07(-6.73%)
Sep 30, 2013	1.030	1.040	1.010	1.040	8,315	+0.00(+0.00%)
Sep 27, 2013	1.030	1.040	1.030	1.040	11,000	+0.00(+0.00%)
Sep 26, 2013	1.000	1.040	1.000	1.040	5,700	+0.14(+15.56%)
Sep 25, 2013	0.9100	0.9100	0.9000	0.9000	4,000	+0.00(+0.00%)
Sep 23, 2013		0.9000	0.9000	0.9000	0	-0.05(-5.26%)
Sep 19, 2013		0.9500	0.9500	0.9500	0	-0.04(-4.04%)
Sep 18, 2013	0.9500	0.9900	0.9500	0.9900	5,150	+0.04(+4.21%)
Sep 17, 2013	0.9500	0.9500	0.9500	0.9500	3,700	+0.00(+0.00%)
Sep 16, 2013	0.9600	0.9600	0.9500	0.9500	14,300	-0.05(-5.00%)
Sep 13, 2013	1.000	1.000	0.9000	1.000	113,559	+0.00(+0.00%)
Sep 12, 2013	0.9700	1.100	0.9700	1.000	87,347	+0.03(+3.09%)
Sep 10, 2013		0.9700	0.9700	0.9700	0	+0.00(+0.00%)
Sep 09, 2013	0.9700	0.9700	0.9700	0.9700	25,000	+0.00(+0.00%)
Sep 06, 2013	0.9300	0.9700	0.9000	0.9700	34,885	+0.07(+7.78%)
Sep 05, 2013	0.9000	0.9100	0.8600	0.9000	39,270	+0.00(+0.00%)
Sep 04, 2013	0.8800	0.9300	0.8800	0.9000	2,300	+0.05(+5.88%)
Sep 03, 2013	0.8300	0.8500	0.8300	0.8500	16,000	+0.00(+0.00%)
Aug 30, 2013		0.8500	0.8500	0.8500	0	+0.00(+0.00%)
Aug 29, 2013	0.8400	0.8600	0.8000	0.8500	216,125	+0.02(+2.41%)
Aug 28, 2013	0.8000	0.8500	0.8000	0.8300	44,270	+0.05(+6.41%)
Aug 27, 2013	0.8100	0.8100	0.7500	0.7800	276,200	-0.03(-3.70%)
Aug 26, 2013	0.8100	0.8100	0.8100	0.8100	1,500	-0.04(-4.71%)
Aug 23, 2013	0.8500	0.8500	0.8500	0.8500	500	+0.04(+4.94%)
Aug 21, 2013		0.8100	0.8100	0.8100	0	-0.07(-7.95%)
Aug 20, 2013	0.8700	0.8800	0.8700	0.8800	6,500	+0.08(+10.00%)
Aug 19, 2013	0.9000	0.9000	0.8000	0.8000	15,000	-0.10(-11.11%)
Aug 16, 2013	0.8000	0.9000	0.8000	0.9000	13,000	+0.10(+12.50%)
Aug 15, 2013	0.7500	0.8000	0.7500	0.8000	40,500	+0.10(+14.29%)
Aug 14, 2013	0.7000	0.7000	0.7000	0.7000	49,500	-0.05(-6.67%)
Aug 13, 2013	0.7500	0.7500	0.7500	0.7500	500	+0.05(+7.14%)
Aug 12, 2013	0.6500	0.7000	0.6500	0.7000	29,378	+0.00(+0.00%)
Aug 09, 2013	0.6800	0.7000	0.6800	0.7000	20,605	+0.05(+7.69%)
Aug 08, 2013	0.6500	0.7000	0.6500	0.6500	12,206	+0.00(+0.00%)
Aug 07, 2013	0.6700	0.6700	0.6500	0.6500	4,820	+0.02(+3.17%)
Aug 06, 2013	0.6600	0.6800	0.6300	0.6300	44,100	-0.09(-12.50%)
Aug 01, 2013		0.7200	0.7200	0.7200	0	-0.03(-4.00%)
Jul 29, 2013		0.7500	0.7500	0.7500	0	+0.00(+0.00%)
Jul 26, 2013	0.7500	0.7500	0.7500	0.7500	650	+0.02(+2.74%)
Jul 25, 2013	0.7300	0.7300	0.7300	0.7300	31,898	+0.01(+1.39%)
Jul 24, 2013	0.7300	0.7300	0.7200	0.7200	39,738	+0.02(+2.86%)
Jul 23, 2013	0.7100	0.7100	0.7000	0.7000	6,000	-0.07(-9.09%)
Jul 22, 2013	0.7700	0.7700	0.7700	0.7700	6,300	+0.02(+2.67%)
Jul 19, 2013	0.8200	0.8300	0.7500	0.7500	12,000	+0.05(+7.14%)
Jul 18, 2013	0.7000	0.7000	0.7000	0.7000	0	+0.00(+0.00%)
Jul 17, 2013	0.7300	0.7300	0.7000	0.7000	3,610	-0.03(-4.11%)
Jul 16, 2013	0.7300	0.7300	0.7300	0.7300	448	-0.09(-10.98%)
Jul 15, 2013	0.8200	0.8200	0.8200	0.8200	2,100	-0.01(-1.20%)
Jul 12, 2013		0.8300	0.8300	0.8300	0	+0.00(+0.00%)
Jul 11, 2013		0.8300	0.8300	0.8300	0	+0.00(+0.00%)
Jul 10, 2013	0.8300	0.8300	0.8300	0.8300	3,833	+0.06(+7.79%)
Jul 09, 2013	0.7800	0.7800	0.7600	0.7700	16,529	-0.06(-7.23%)
Jul 08, 2013	0.7500	0.8300	0.7500	0.8300	8,000	+0.13(+18.57%)
Jul 05, 2013	0.7000	0.7000	0.7000	0.7000	22,000	+0.00(+0.00%)
Jul 04, 2013	0.7200	0.7200	0.6000	0.7000	15,714	-0.05(-6.67%)
Jul 03, 2013	0.7600	0.7600	0.7500	0.7500	5,500	-0.01(-1.32%)
Jul 02, 2013	0.7400	0.7600	0.7400	0.7600	140,200	+0.04(+5.56%)
Jun 28, 2013		0.7200	0.7200	0.7200	0	-0.03(-4.00%)
Jun 27, 2013	0.7500	0.7500	0.7500	0.7500	5,200	+0.00(+0.00%)
Jun 26, 2013	0.7500	0.7500	0.7500	0.7500	1,200	-0.01(-1.32%)
Jun 25, 2013	0.7600	0.7600	0.7600	0.7600	2,173	+0.01(+1.33%)
Jun 24, 2013	0.7500	0.7900	0.7500	0.7500	17,100	+0.00(+0.00%)
Jun 21, 2013	0.7600	0.7600	0.7500	0.7500	60,000	+0.00(+0.00%)
Jun 20, 2013	0.7900	0.7900	0.7500	0.7500	16,000	+0.00(+0.00%)
Jun 19, 2013		0.7500	0.7500	0.7500	0	+0.00(+0.00%)
Jun 18, 2013	0.7500	0.7500	0.7500	0.7500	20,300	+0.00(+0.00%)
Jun 17, 2013	0.7700	0.7700	0.7500	0.7500	12,526	-0.02(-2.60%)
Jun 14, 2013	0.7800	0.7800	0.7700	0.7700	13,108	+0.02(+2.67%)
Jun 13, 2013	0.7500	0.7500	0.7500	0.7500	0	+0.00(+0.00%)
Jun 12, 2013	0.7500	0.7500	0.7500	0.7500	0	+0.00(+0.00%)
Jun 11, 2013	0.7500	0.7500	0.7500	0.7500	0	+0.00(+0.00%)
Jun 10, 2013	0.8100	0.8100	0.7500	0.7500	19,000	-0.03(-3.85%)
Jun 07, 2013	0.7800	0.7800	0.7800	0.7800	5,000	+0.00(+0.00%)
Jun 06, 2013	0.7800	0.7800	0.7800	0.7800	5,313	-0.05(-6.02%)
Jun 05, 2013	0.7800	0.8300	0.7800	0.8300	6,123	+0.04(+5.06%)
Jun 04, 2013	0.8500	0.8500	0.7900	0.7900	3,100	-0.16(-16.84%)
Jun 03, 2013	0.8200	0.9500	0.8200	0.9500	10,575	+0.19(+25.00%)
May 31, 2013	0.8000	0.9000	0.7500	0.7600	30,400	-0.06(-7.32%)
May 30, 2013	0.8200	0.8200	0.8200	0.8200	5,000	+0.06(+7.89%)
May 29, 2013		0.7600	0.7600	0.7600	0	+0.00(+0.00%)
May 28, 2013	0.7900	0.8000	0.7600	0.7600	9,000	-0.01(-1.30%)
May 27, 2013	0.7600	0.7700	0.7600	0.7700	1,635	-0.02(-2.53%)
May 24, 2013	0.7900	0.7900	0.7900	0.7900	2,000	+0.00(+0.00%)
May 23, 2013	0.7900	0.7900	0.7900	0.7900	800	-0.16(-16.84%)
May 22, 2013	0.8300	0.9500	0.8300	0.9500	2,019	+0.14(+17.28%)
May 21, 2013		0.8100	0.8100	0.8100	0	+0.00(+0.00%)
May 17, 2013		0.8100	0.8100	0.8100	0	+0.05(+6.58%)
May 16, 2013	0.7500	0.7600	0.7500	0.7600	21,782	+0.01(+1.33%)
May 15, 2013	0.7500	0.7700	0.7500	0.7500	98,050	-0.01(-1.32%)
May 13, 2013	0.7800	0.7800	0.7600	0.7600	13,166	+0.00(+0.00%)
May 10, 2013	0.8000	0.8000	0.7500	0.7600	43,770	-0.04(-5.00%)
May 09, 2013	0.8000	0.8000	0.7800	0.8000	21,500	-0.04(-4.76%)
May 08, 2013	0.8400	0.8400	0.8400	0.8400	5,375	-0.01(-1.18%)
May 07, 2013	0.8700	0.8700	0.8500	0.8500	21,300	-0.02(-2.30%)
May 06, 2013	0.8700	0.8700	0.8700	0.8700	4,000	-0.03(-3.33%)
May 03, 2013	0.8700	0.9200	0.8700	0.9000	31,500	-0.01(-1.10%)
May 02, 2013	0.9000	0.9100	0.8800	0.9100	24,400	+0.01(+1.11%)