Other OTC - Delayed Quote USD

Ascot Resources Ltd. (AOTVF)

0.5393 +0.0218 (+4.21%)
At close: April 26 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.5300 0.5500 0.5100 0.5400 0.5400 631,800
Apr 25, 2024 0.5400 0.5400 0.5200 0.5200 0.5200 308,300
Apr 24, 2024 0.6000 0.6000 0.5300 0.5400 0.5400 253,800
Apr 23, 2024 0.5600 0.5700 0.5600 0.5600 0.5600 302,000
Apr 22, 2024 0.5600 0.5900 0.5600 0.5600 0.5600 354,400
Apr 19, 2024 0.5800 0.5800 0.5700 0.5700 0.5700 170,800
Apr 18, 2024 0.5800 0.5800 0.5700 0.5700 0.5700 272,400
Apr 17, 2024 0.5700 0.5900 0.5700 0.5700 0.5700 246,600
Apr 16, 2024 0.5800 0.6100 0.5700 0.5800 0.5800 259,500
Apr 15, 2024 0.5900 0.6600 0.5800 0.6000 0.6000 444,200
Apr 12, 2024 0.6400 0.6900 0.5900 0.6100 0.6100 638,300
Apr 11, 2024 0.6200 0.6500 0.6100 0.6400 0.6400 232,700
Apr 10, 2024 0.6100 0.6300 0.6000 0.6200 0.6200 380,200
Apr 9, 2024 0.6200 0.6200 0.5900 0.6100 0.6100 640,800
Apr 8, 2024 0.6200 0.6200 0.5400 0.5900 0.5900 1,877,900
Apr 5, 2024 0.5600 0.6100 0.5600 0.5900 0.5900 467,900
Apr 4, 2024 0.5900 0.6200 0.5700 0.5700 0.5700 422,700
Apr 3, 2024 0.5800 0.6200 0.5700 0.6000 0.6000 444,000
Apr 2, 2024 0.5600 0.5700 0.5600 0.5700 0.5700 125,700
Apr 1, 2024 0.5700 0.5700 0.5600 0.5600 0.5600 185,400
Mar 28, 2024 0.5400 0.5600 0.5300 0.5400 0.5400 129,300
Mar 27, 2024 0.5200 0.5400 0.5000 0.5100 0.5100 385,600
Mar 26, 2024 0.5200 0.5400 0.5100 0.5300 0.5300 177,200
Mar 25, 2024 0.5200 0.5300 0.5000 0.5200 0.5200 292,400
Mar 22, 2024 0.5300 0.5300 0.5200 0.5300 0.5300 113,900
Mar 21, 2024 0.5300 0.5400 0.5300 0.5300 0.5300 110,900
Mar 20, 2024 0.5400 0.5400 0.5200 0.5300 0.5300 277,900
Mar 19, 2024 0.5700 0.5700 0.5300 0.5400 0.5400 366,200
Mar 18, 2024 0.5800 0.5900 0.5400 0.5400 0.5400 638,700
Mar 15, 2024 0.5500 0.5600 0.5400 0.5600 0.5600 314,400
Mar 14, 2024 0.5400 0.5500 0.5400 0.5500 0.5500 283,400
Mar 13, 2024 0.5200 0.5500 0.5200 0.5400 0.5400 234,600
Mar 12, 2024 0.5000 0.5200 0.5000 0.5200 0.5200 432,200
Mar 11, 2024 0.5100 0.5100 0.5000 0.5100 0.5100 473,100
Mar 8, 2024 0.5100 0.5100 0.4700 0.5000 0.5000 193,500
Mar 7, 2024 0.4600 0.4900 0.4600 0.4800 0.4800 152,700
Mar 6, 2024 0.4500 0.4600 0.4400 0.4500 0.4500 243,000
Mar 5, 2024 0.4800 0.4800 0.4600 0.4600 0.4600 90,300
Mar 4, 2024 0.4400 0.4900 0.4300 0.4600 0.4600 259,900
Mar 1, 2024 0.4300 0.4400 0.4100 0.4400 0.4400 36,000
Feb 29, 2024 0.4400 0.4400 0.4200 0.4200 0.4200 53,900
Feb 28, 2024 0.4200 0.4300 0.4200 0.4200 0.4200 55,800
Feb 27, 2024 0.4200 0.4200 0.4100 0.4200 0.4200 106,800
Feb 26, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 142,500
Feb 23, 2024 0.4200 0.4200 0.4000 0.4100 0.4100 120,300
Feb 22, 2024 0.4000 0.4200 0.4000 0.4100 0.4100 163,800
Feb 21, 2024 0.4100 0.4100 0.3800 0.4000 0.4000 399,000
Feb 20, 2024 0.4400 0.4400 0.3900 0.4100 0.4100 264,900
Feb 16, 2024 0.4100 0.4100 0.4000 0.4100 0.4100 151,600
Feb 15, 2024 0.4000 0.4200 0.3900 0.4200 0.4200 169,500
Feb 14, 2024 0.4100 0.4100 0.3800 0.3800 0.3800 295,800
Feb 13, 2024 0.4100 0.4200 0.4000 0.4000 0.4000 204,700
Feb 12, 2024 0.4400 0.4400 0.4000 0.4200 0.4200 127,200
Feb 9, 2024 0.4100 0.4300 0.3900 0.4200 0.4200 201,700
Feb 8, 2024 0.4100 0.4200 0.3800 0.4000 0.4000 206,200
Feb 7, 2024 0.4300 0.4400 0.4000 0.4200 0.4200 342,500
Feb 6, 2024 0.4400 0.4500 0.4400 0.4500 0.4500 46,700
Feb 5, 2024 0.4500 0.4600 0.4400 0.4400 0.4400 115,100
Feb 2, 2024 0.4600 0.4700 0.4500 0.4600 0.4600 71,400
Feb 1, 2024 0.4700 0.4900 0.4600 0.4700 0.4700 208,800
Jan 31, 2024 0.5200 0.5300 0.4700 0.4900 0.4900 760,900
Jan 30, 2024 0.4800 0.5500 0.4600 0.5200 0.5200 881,000
Jan 29, 2024 0.4000 0.5000 0.4000 0.5000 0.5000 1,324,000
Jan 26, 2024 0.3800 0.4000 0.3400 0.4000 0.4000 370,300
Jan 25, 2024 0.3300 0.3600 0.3200 0.3600 0.3600 346,200
Jan 24, 2024 0.3400 0.3400 0.3300 0.3300 0.3300 211,300
Jan 23, 2024 0.3400 0.3500 0.3300 0.3400 0.3400 425,500
Jan 22, 2024 0.3800 0.3800 0.3600 0.3600 0.3600 204,400
Jan 19, 2024 0.3800 0.3900 0.3800 0.3800 0.3800 65,400
Jan 18, 2024 0.3800 0.3800 0.3700 0.3800 0.3800 132,800
Jan 17, 2024 0.3700 0.3900 0.3700 0.3800 0.3800 155,400
Jan 16, 2024 0.3600 0.3800 0.3600 0.3800 0.3800 111,700
Jan 12, 2024 0.3700 0.3800 0.3700 0.3700 0.3700 109,300
Jan 11, 2024 0.3900 0.4000 0.3800 0.3800 0.3800 162,600
Jan 10, 2024 0.3900 0.4000 0.3900 0.3900 0.3900 203,900
Jan 9, 2024 0.4000 0.4000 0.3900 0.3900 0.3900 73,200
Jan 8, 2024 0.4000 0.4000 0.3900 0.3900 0.3900 137,900
Jan 5, 2024 0.3900 0.4000 0.3900 0.4000 0.4000 48,400
Jan 4, 2024 0.4100 0.4200 0.3900 0.4000 0.4000 123,900
Jan 3, 2024 0.4100 0.4100 0.3800 0.3900 0.3900 253,200
Jan 2, 2024 0.3700 0.4200 0.3700 0.4100 0.4100 801,700
Dec 29, 2023 0.3700 0.3800 0.3600 0.3700 0.3700 313,800
Dec 28, 2023 0.3800 0.3800 0.3600 0.3600 0.3600 352,200
Dec 27, 2023 0.3800 0.4100 0.3800 0.3800 0.3800 280,000
Dec 26, 2023 0.3700 0.3800 0.3600 0.3600 0.3600 308,000
Dec 22, 2023 0.3800 0.4000 0.3600 0.3800 0.3800 443,800
Dec 21, 2023 0.3400 0.3800 0.3400 0.3700 0.3700 280,300
Dec 20, 2023 0.3400 0.3500 0.3300 0.3500 0.3500 170,700
Dec 19, 2023 0.3200 0.3500 0.3200 0.3400 0.3400 258,700
Dec 18, 2023 0.3700 0.3700 0.3400 0.3400 0.3400 558,500
Dec 15, 2023 0.3600 0.3600 0.3300 0.3500 0.3500 576,800
Dec 14, 2023 0.3200 0.3400 0.3200 0.3400 0.3400 497,600
Dec 13, 2023 0.3100 0.3200 0.2900 0.3100 0.3100 661,800
Dec 12, 2023 0.3000 0.3000 0.2900 0.3000 0.3000 351,300
Dec 11, 2023 0.3200 0.3200 0.3000 0.3100 0.3100 240,700
Dec 8, 2023 0.3200 0.3200 0.3100 0.3100 0.3100 126,100
Dec 7, 2023 0.3600 0.3600 0.3200 0.3300 0.3300 106,400
Dec 6, 2023 0.3600 0.3700 0.3100 0.3100 0.3100 440,400
Dec 5, 2023 0.3800 0.3900 0.3600 0.3600 0.3600 63,400
Dec 4, 2023 0.3900 0.4100 0.3600 0.3800 0.3800 354,100
Dec 1, 2023 0.3600 0.4000 0.3500 0.3900 0.3900 451,600
Nov 30, 2023 0.3800 0.4000 0.3700 0.3700 0.3700 280,500
Nov 29, 2023 0.3500 0.4000 0.3400 0.3900 0.3900 324,900
Nov 28, 2023 0.3200 0.3400 0.3100 0.3400 0.3400 262,200
Nov 27, 2023 0.3200 0.3200 0.3100 0.3100 0.3100 153,600
Nov 24, 2023 0.3200 0.3200 0.3100 0.3100 0.3100 101,900
Nov 22, 2023 0.3100 0.3200 0.3100 0.3200 0.3200 108,900
Nov 21, 2023 0.2700 0.3100 0.2700 0.3100 0.3100 565,600
Nov 20, 2023 0.3000 0.3000 0.2900 0.2900 0.2900 225,600
Nov 17, 2023 0.3000 0.3000 0.2900 0.3000 0.3000 133,200
Nov 16, 2023 0.3000 0.3000 0.2900 0.3000 0.3000 356,300
Nov 15, 2023 0.2800 0.3000 0.2800 0.3000 0.3000 141,100
Nov 14, 2023 0.2600 0.3000 0.2600 0.3000 0.3000 232,000
Nov 13, 2023 0.2900 0.3000 0.2800 0.2900 0.2900 97,500
Nov 10, 2023 0.3100 0.3200 0.2800 0.3100 0.3100 403,600
Nov 9, 2023 0.2900 0.3100 0.2900 0.3000 0.3000 47,400
Nov 8, 2023 0.3100 0.3100 0.2900 0.2900 0.2900 117,700
Nov 7, 2023 0.3100 0.3200 0.3000 0.3100 0.3100 83,100
Nov 6, 2023 0.3400 0.3400 0.3100 0.3100 0.3100 224,800
Nov 3, 2023 0.2800 0.3200 0.2800 0.3100 0.3100 275,000
Nov 2, 2023 0.2800 0.2800 0.2600 0.2700 0.2700 291,500
Nov 1, 2023 0.2800 0.2900 0.2700 0.2700 0.2700 26,000
Oct 31, 2023 0.2700 0.3000 0.2700 0.2800 0.2800 183,500
Oct 30, 2023 0.2800 0.3000 0.2700 0.2900 0.2900 505,300
Oct 27, 2023 0.2800 0.2800 0.2600 0.2800 0.2800 197,100
Oct 26, 2023 0.2900 0.2900 0.2600 0.2600 0.2600 197,400
Oct 25, 2023 0.2600 0.2700 0.2600 0.2700 0.2700 107,400
Oct 24, 2023 0.2800 0.2800 0.2600 0.2600 0.2600 179,200
Oct 23, 2023 0.2800 0.2900 0.2700 0.2800 0.2800 227,800
Oct 20, 2023 0.2800 0.2900 0.2800 0.2800 0.2800 138,500
Oct 19, 2023 0.2700 0.2800 0.2700 0.2800 0.2800 145,500
Oct 18, 2023 0.2600 0.2800 0.2600 0.2700 0.2700 273,000
Oct 17, 2023 0.2500 0.2700 0.2500 0.2600 0.2600 113,900
Oct 16, 2023 0.2800 0.2800 0.2500 0.2600 0.2600 350,600
Oct 13, 2023 0.2500 0.2700 0.2500 0.2700 0.2700 635,500
Oct 12, 2023 0.2600 0.2600 0.2400 0.2400 0.2400 159,800
Oct 11, 2023 0.2600 0.2700 0.2500 0.2500 0.2500 416,300
Oct 10, 2023 0.2500 0.2600 0.2500 0.2500 0.2500 595,200
Oct 9, 2023 0.2600 0.2600 0.2500 0.2600 0.2600 393,800
Oct 6, 2023 0.2600 0.2600 0.2500 0.2600 0.2600 118,500
Oct 5, 2023 0.2500 0.2700 0.2500 0.2600 0.2600 259,500
Oct 4, 2023 0.2700 0.2800 0.2700 0.2700 0.2700 175,500
Oct 3, 2023 0.2700 0.2800 0.2600 0.2700 0.2700 396,000
Oct 2, 2023 0.2800 0.2900 0.2700 0.2700 0.2700 193,100
Sep 29, 2023 0.2900 0.3000 0.2800 0.2800 0.2800 303,600
Sep 28, 2023 0.3000 0.3000 0.2900 0.2900 0.2900 44,300
Sep 27, 2023 0.2800 0.3000 0.2800 0.2900 0.2900 319,400
Sep 26, 2023 0.3100 0.3100 0.2800 0.2900 0.2900 519,800
Sep 25, 2023 0.3200 0.3200 0.3000 0.3000 0.3000 190,400
Sep 22, 2023 0.3200 0.3400 0.3200 0.3200 0.3200 98,700
Sep 21, 2023 0.3300 0.3300 0.3100 0.3200 0.3200 148,700
Sep 20, 2023 0.3300 0.3400 0.3200 0.3400 0.3400 186,400
Sep 19, 2023 0.3400 0.3400 0.3200 0.3200 0.3200 162,300
Sep 18, 2023 0.3400 0.3400 0.3300 0.3300 0.3300 38,900
Sep 15, 2023 0.3100 0.3400 0.3100 0.3400 0.3400 212,900
Sep 14, 2023 0.3000 0.3200 0.3000 0.3200 0.3200 313,500
Sep 13, 2023 0.3200 0.3300 0.3000 0.3200 0.3200 271,200
Sep 12, 2023 0.3200 0.3200 0.3100 0.3200 0.3200 292,000
Sep 11, 2023 0.3300 0.3300 0.3100 0.3200 0.3200 175,700
Sep 8, 2023 0.3100 0.3300 0.3000 0.3200 0.3200 308,900
Sep 7, 2023 0.3400 0.3400 0.3100 0.3100 0.3100 289,600
Sep 6, 2023 0.3300 0.3500 0.3300 0.3300 0.3300 89,300
Sep 5, 2023 0.3500 0.3600 0.3300 0.3300 0.3300 312,000
Sep 1, 2023 0.3600 0.3700 0.3600 0.3700 0.3700 49,700
Aug 31, 2023 0.3700 0.3800 0.3600 0.3600 0.3600 81,100
Aug 30, 2023 0.3900 0.3900 0.3700 0.3800 0.3800 128,800
Aug 29, 2023 0.3700 0.3900 0.3700 0.3900 0.3900 90,200
Aug 28, 2023 0.3900 0.4000 0.3700 0.3800 0.3800 55,200
Aug 25, 2023 0.4000 0.4000 0.3800 0.3800 0.3800 30,900
Aug 24, 2023 0.3900 0.4000 0.3800 0.3800 0.3800 38,000
Aug 23, 2023 0.3700 0.3900 0.3600 0.3900 0.3900 95,900
Aug 22, 2023 0.3600 0.3800 0.3600 0.3800 0.3800 110,200
Aug 21, 2023 0.3700 0.3800 0.3600 0.3700 0.3700 185,300
Aug 18, 2023 0.3700 0.3800 0.3600 0.3600 0.3600 201,700
Aug 17, 2023 0.4000 0.4000 0.3700 0.3800 0.3800 169,600
Aug 16, 2023 0.3900 0.4100 0.3900 0.3900 0.3900 189,200
Aug 15, 2023 0.4100 0.4200 0.4000 0.4100 0.4100 163,800
Aug 14, 2023 0.4000 0.4200 0.4000 0.4100 0.4100 98,900
Aug 11, 2023 0.4000 0.4100 0.4000 0.4100 0.4100 7,700
Aug 10, 2023 0.4000 0.4100 0.4000 0.4100 0.4100 35,400
Aug 9, 2023 0.4100 0.4100 0.4000 0.4100 0.4100 62,300
Aug 8, 2023 0.4000 0.4200 0.4000 0.4100 0.4100 72,900
Aug 7, 2023 0.4000 0.4200 0.4000 0.4100 0.4100 89,200
Aug 4, 2023 0.4300 0.4300 0.4000 0.4000 0.4000 310,700
Aug 3, 2023 0.4200 0.4200 0.4100 0.4200 0.4200 166,300
Aug 2, 2023 0.4200 0.4300 0.4100 0.4200 0.4200 266,600
Aug 1, 2023 0.4200 0.4300 0.4200 0.4200 0.4200 61,800
Jul 31, 2023 0.4300 0.4500 0.4300 0.4300 0.4300 65,700
Jul 28, 2023 0.4300 0.4400 0.4200 0.4300 0.4300 67,600
Jul 27, 2023 0.4200 0.4400 0.4200 0.4300 0.4300 80,300
Jul 26, 2023 0.4300 0.4400 0.4200 0.4300 0.4300 182,600
Jul 25, 2023 0.4400 0.4400 0.4300 0.4300 0.4300 37,300
Jul 24, 2023 0.4400 0.4400 0.4200 0.4400 0.4400 119,000
Jul 21, 2023 0.4400 0.4400 0.4200 0.4300 0.4300 141,500
Jul 20, 2023 0.4400 0.4500 0.4300 0.4400 0.4400 30,700
Jul 19, 2023 0.4500 0.4600 0.4500 0.4500 0.4500 149,000
Jul 18, 2023 0.4400 0.4500 0.4400 0.4500 0.4500 127,400
Jul 17, 2023 0.4400 0.4500 0.4400 0.4500 0.4500 129,500
Jul 14, 2023 0.4400 0.4500 0.4400 0.4500 0.4500 141,300
Jul 13, 2023 0.4500 0.4500 0.4400 0.4500 0.4500 124,700
Jul 12, 2023 0.4200 0.4500 0.4200 0.4400 0.4400 379,800
Jul 11, 2023 0.4300 0.4400 0.4200 0.4200 0.4200 204,800
Jul 10, 2023 0.4300 0.4300 0.4200 0.4300 0.4300 96,000
Jul 7, 2023 0.4100 0.4300 0.4100 0.4300 0.4300 189,200
Jul 6, 2023 0.4100 0.4200 0.4000 0.4200 0.4200 143,900
Jul 5, 2023 0.3900 0.4200 0.3900 0.4200 0.4200 77,000
Jul 3, 2023 0.4100 0.4100 0.3900 0.4000 0.4000 65,000
Jun 30, 2023 0.4000 0.4200 0.3900 0.4000 0.4000 304,400
Jun 29, 2023 0.3900 0.4100 0.3900 0.4000 0.4000 171,000
Jun 28, 2023 0.4200 0.4200 0.3700 0.3900 0.3900 760,900
Jun 27, 2023 0.4200 0.4200 0.4000 0.4200 0.4200 144,900
Jun 26, 2023 0.4100 0.4300 0.4000 0.4300 0.4300 253,300
Jun 23, 2023 0.4100 0.4100 0.4000 0.4000 0.4000 78,200
Jun 22, 2023 0.4100 0.4100 0.3900 0.4100 0.4100 50,200
Jun 21, 2023 0.3900 0.4000 0.3800 0.4000 0.4000 169,300
Jun 20, 2023 0.4000 0.4000 0.3600 0.3900 0.3900 335,200
Jun 16, 2023 0.4000 0.4100 0.3600 0.3600 0.3600 439,800
Jun 15, 2023 0.3900 0.4000 0.3800 0.3900 0.3900 382,500
Jun 14, 2023 0.4100 0.4100 0.3900 0.3900 0.3900 121,400
Jun 13, 2023 0.4200 0.4300 0.3900 0.4000 0.4000 747,700
Jun 12, 2023 0.4200 0.4400 0.4000 0.4100 0.4100 545,200
Jun 9, 2023 0.4400 0.4400 0.4000 0.4200 0.4200 249,600
Jun 8, 2023 0.4400 0.4500 0.4300 0.4300 0.4300 361,500
Jun 7, 2023 0.4700 0.4700 0.4500 0.4500 0.4500 309,100
Jun 6, 2023 0.4600 0.4700 0.4400 0.4600 0.4600 439,100
Jun 5, 2023 0.4500 0.4800 0.4400 0.4600 0.4600 312,400
Jun 2, 2023 0.4700 0.4800 0.4400 0.4500 0.4500 255,300
Jun 1, 2023 0.4300 0.4600 0.4300 0.4500 0.4500 433,400
May 31, 2023 0.4300 0.4500 0.4300 0.4400 0.4400 253,100
May 30, 2023 0.4500 0.4600 0.4300 0.4300 0.4300 330,700
May 26, 2023 0.4200 0.4400 0.4200 0.4300 0.4300 198,700
May 25, 2023 0.4600 0.4600 0.4100 0.4300 0.4300 220,100
May 24, 2023 0.4300 0.4300 0.4100 0.4200 0.4200 172,100
May 23, 2023 0.4400 0.4400 0.4200 0.4300 0.4300 124,000
May 22, 2023 0.4000 0.4800 0.4000 0.4600 0.4600 183,200
May 19, 2023 0.4300 0.4400 0.4200 0.4400 0.4400 191,600
May 18, 2023 0.4400 0.4400 0.4100 0.4400 0.4400 154,700
May 17, 2023 0.4500 0.4500 0.4400 0.4500 0.4500 150,400
May 16, 2023 0.4600 0.4700 0.4400 0.4500 0.4500 398,500
May 15, 2023 0.4800 0.4800 0.4600 0.4700 0.4700 411,800
May 12, 2023 0.4800 0.4900 0.4600 0.4700 0.4700 214,800
May 11, 2023 0.5100 0.5100 0.4800 0.4800 0.4800 212,500
May 10, 2023 0.5000 0.5200 0.4900 0.5000 0.5000 235,600
May 9, 2023 0.5200 0.5200 0.4900 0.5000 0.5000 1,013,000
May 8, 2023 0.5000 0.5000 0.4700 0.4800 0.4800 280,700
May 5, 2023 0.4800 0.4900 0.4600 0.4800 0.4800 446,500
May 4, 2023 0.4900 0.4900 0.4800 0.4800 0.4800 212,700
May 3, 2023 0.4600 0.4900 0.4600 0.4800 0.4800 336,900
May 2, 2023 0.4500 0.4900 0.4500 0.4800 0.4800 372,000
May 1, 2023 0.4700 0.4700 0.4500 0.4500 0.4500 143,500
Apr 28, 2023 0.4800 0.4800 0.4600 0.4600 0.4600 127,000
Apr 27, 2023 0.4600 0.4800 0.4600 0.4600 0.4600 23,000

Related Tickers

SKE Skeena Resources Limited
4.9300
+5.34%
 
STHFF Stelmine Canada Ltd.
0.0405
+2.92%
 
FPRGF Falco Resources Ltd.
0.2200
+10.00%
 
AAGFF Aftermath Silver Ltd.
0.2200
-4.35%
 
AZZTF Aztec Minerals Corp.
0.1408
+4.07%
 
ADMLF Adriatic Metals PLC
2.8200
+2.17%
 
CSRNF Canstar Resources Inc.
0.0295
0.00%
 
ATN.L Aterian plc
0.6500
0.00%
 
CAMZF Camino Minerals Corporation
0.0522
0.00%
 
GGIFF Garibaldi Resources Corp.
0.0650
0.00%