ASCOT RES LTD (ASOLF) Exchange: PINK

Data as of March 28, 2024

$0.96 ($0.05) 5.51%

ASCOT RES LTD - Daily Information
Click for more stock information on ASCOT RES LTD.
Daily Information Data
Date March 28, 2024
Open $0.96
Previous Close $0.96
High $0.96
Low $0.96
Adjusted Open $0.96
Previous Adjusted Close $0.96
Adjusted High $0.96
Adjusted Low $0.96

About ASCOT RES LTD (ASOLF)

DELISTED - No Description Available

Historical Stock Data for ASCOT RES LTD (ASOLF)

Date Open High Low Close Adj.Close Volume
2018-04-16 $0.96 $0.96 $0.96 $0.96 $0.96 200
2018-04-13 $0.91 $0.91 $0.91 $0.91 $0.91 0
2018-04-12 $0.94 $0.94 $0.91 $0.91 $0.91 3,000
2018-04-11 $0.87 $0.98 $0.87 $0.95 $0.95 4,625
2018-04-10 $0.88 $0.89 $0.88 $0.89 $0.89 2,300
2018-04-09 $0.89 $0.91 $0.88 $0.91 $0.91 1,300
2018-04-06 $0.89 $0.89 $0.89 $0.89 $0.89 80
2018-04-05 $0.89 $0.89 $0.89 $0.89 $0.89 0
2018-04-04 $0.89 $0.89 $0.89 $0.89 $0.89 3,000
2018-04-03 $0.95 $1.00 $0.95 $1.00 $1.00 9,500
2018-04-02 $0.92 $0.93 $0.92 $0.93 $0.93 7,500
2018-03-29 $0.97 $0.97 $0.97 $0.97 $0.97 2,400
2018-03-28 $1.02 $1.02 $1.01 $1.01 $1.01 500
2018-03-27 $0.97 $0.97 $0.97 $0.97 $0.97 800
2018-03-26 $1.00 $1.01 $1.00 $1.01 $1.01 2,200
2018-03-23 $0.99 $0.99 $0.99 $0.99 $0.99 0
2018-03-22 $0.99 $0.99 $0.99 $0.99 $0.99 0
2018-03-21 $0.99 $0.99 $0.99 $0.99 $0.99 5,500
2018-03-20 $1.04 $1.04 $1.04 $1.04 $1.04 0
2018-03-19 $1.04 $1.04 $1.04 $1.04 $1.04 0
2018-03-16 $1.04 $1.04 $1.04 $1.04 $1.04 1,000
2018-03-15 $0.99 $0.99 $0.99 $0.99 $0.99 0
2018-03-14 $0.99 $0.99 $0.99 $0.99 $0.99 0
2018-03-13 $0.99 $0.99 $0.99 $0.99 $0.99 600
2018-03-12 $0.98 $1.00 $0.97 $1.00 $1.00 2,600
2018-03-09 $0.95 $1.05 $0.95 $1.05 $1.05 7,100
2018-03-08 $0.98 $0.99 $0.96 $0.97 $0.97 17,900
2018-03-07 $1.01 $1.01 $1.01 $1.01 $1.01 5,000
2018-03-06 $1.04 $1.04 $1.03 $1.04 $1.04 1,800
2018-03-05 $1.04 $1.04 $1.04 $1.04 $1.04 0
2018-03-02 $1.04 $1.04 $1.04 $1.04 $1.04 250
2018-03-01 $1.03 $1.03 $1.03 $1.03 $1.03 0
2018-02-28 $1.03 $1.03 $1.03 $1.03 $1.03 0
2018-02-27 $1.03 $1.03 $1.03 $1.03 $1.03 0
2018-02-26 $1.03 $1.03 $1.03 $1.03 $1.03 0
2018-02-23 $1.03 $1.03 $1.03 $1.03 $1.03 1,000
2018-02-22 $1.04 $1.04 $1.04 $1.04 $1.04 3,000
2018-02-21 $1.03 $1.03 $1.03 $1.03 $1.03 200
2018-02-20 $1.11 $1.11 $1.11 $1.11 $1.11 0
2018-02-16 $1.11 $1.11 $1.11 $1.11 $1.11 0
2018-02-15 $1.05 $1.11 $1.05 $1.11 $1.11 5,400
2018-02-14 $1.10 $1.10 $1.10 $1.10 $1.10 4,000
2018-02-13 $1.08 $1.08 $1.08 $1.08 $1.08 1,500
2018-02-12 $1.10 $1.11 $1.10 $1.11 $1.11 6,220
2018-02-09 $1.11 $1.11 $1.11 $1.11 $1.11 618
2018-02-08 $1.11 $1.11 $1.11 $1.11 $1.11 150
2018-02-07 $1.16 $1.16 $1.16 $1.16 $1.16 100
2018-02-06 $1.12 $1.12 $1.12 $1.12 $1.12 1,000
2018-02-05 $1.14 $1.14 $1.14 $1.14 $1.14 0
2018-02-02 $1.14 $1.14 $1.14 $1.14 $1.14 0
2018-02-01 $1.14 $1.14 $1.14 $1.14 $1.14 200
2018-01-31 $1.10 $1.12 $1.09 $1.12 $1.12 9,650
2018-01-30 $1.10 $1.10 $1.10 $1.10 $1.10 500
2018-01-29 $1.16 $1.16 $1.16 $1.16 $1.16 0
2018-01-26 $1.16 $1.16 $1.16 $1.16 $1.16 200
2018-01-25 $1.15 $1.24 $1.15 $1.17 $1.17 15,200
2018-01-24 $1.14 $1.17 $1.13 $1.13 $1.13 4,799
2018-01-23 $1.06 $1.07 $1.06 $1.07 $1.07 5,200
2018-01-22 $1.06 $1.06 $1.06 $1.06 $1.06 0
2018-01-19 $1.05 $1.06 $1.05 $1.06 $1.06 10,234
2018-01-18 $1.06 $1.06 $1.06 $1.06 $1.06 0
2018-01-17 $1.05 $1.06 $1.05 $1.06 $1.06 2,250
2018-01-16 $1.04 $1.06 $1.04 $1.04 $1.04 6,144
2018-01-12 $1.07 $1.09 $1.07 $1.08 $1.08 17,950
2018-01-11 $1.11 $1.11 $1.11 $1.11 $1.11 0
2018-01-10 $1.11 $1.11 $1.11 $1.11 $1.11 0
2018-01-09 $1.11 $1.11 $1.11 $1.11 $1.11 900
2018-01-08 $1.14 $1.15 $1.14 $1.15 $1.15 6,825
2018-01-05 $1.17 $1.17 $1.12 $1.15 $1.15 5,900
2018-01-04 $1.17 $1.17 $1.17 $1.17 $1.17 500
2018-01-03 $1.20 $1.20 $1.20 $1.20 $1.20 500
2018-01-02 $1.25 $1.25 $1.20 $1.20 $1.20 2,300
2017-12-29 $1.27 $1.27 $1.25 $1.25 $1.25 2,100
2017-12-28 $1.26 $1.26 $1.26 $1.26 $1.26 900
2017-12-27 $1.21 $1.27 $1.19 $1.27 $1.27 1,500
2017-12-26 $1.28 $1.28 $1.28 $1.28 $1.28 0
2017-12-22 $1.26 $1.28 $1.26 $1.28 $1.28 1,400
2017-12-21 $1.25 $1.25 $1.25 $1.25 $1.25 500
2017-12-20 $1.21 $1.21 $1.20 $1.20 $1.20 5,100
2017-12-19 $1.21 $1.21 $1.21 $1.21 $1.21 0
2017-12-18 $1.20 $1.21 $1.20 $1.21 $1.21 300
2017-12-15 $1.15 $1.15 $1.07 $1.07 $1.07 4,795
2017-12-14 $1.17 $1.18 $1.15 $1.15 $1.15 2,800
2017-12-13 $1.18 $1.18 $1.18 $1.18 $1.18 0
2017-12-12 $1.18 $1.18 $1.18 $1.18 $1.18 50
2017-12-11 $1.17 $1.18 $1.17 $1.18 $1.18 400
2017-12-08 $1.20 $1.22 $1.20 $1.22 $1.22 5,000
2017-12-07 $1.22 $1.22 $1.22 $1.22 $1.22 800
2017-12-06 $1.28 $1.29 $1.28 $1.29 $1.29 2,100
2017-12-05 $1.29 $1.29 $1.29 $1.29 $1.29 1,100
2017-12-04 $1.29 $1.29 $1.29 $1.29 $1.29 2,000
2017-12-01 $1.31 $1.31 $1.31 $1.31 $1.31 750
2017-11-30 $1.31 $1.33 $1.29 $1.29 $1.29 24,325
2017-11-29 $1.23 $1.23 $1.23 $1.23 $1.23 400
2017-11-28 $1.18 $1.18 $1.18 $1.18 $1.18 3,500
2017-11-27 $1.23 $1.24 $1.19 $1.19 $1.19 14,340
2017-11-24 $1.09 $1.17 $1.09 $1.17 $1.17 10,530
2017-11-22 $1.04 $1.07 $1.04 $1.05 $1.05 197,750
2017-11-21 $1.05 $1.05 $1.05 $1.05 $1.05 8,900
2017-11-20 $1.05 $1.07 $1.04 $1.07 $1.07 41,385
2017-11-17 $1.13 $1.13 $1.09 $1.09 $1.09 30,725
2017-11-16 $1.15 $1.15 $1.15 $1.15 $1.15 28,900
2017-11-15 $1.12 $1.12 $1.12 $1.12 $1.12 0
2017-11-14 $1.06 $1.12 $1.05 $1.12 $1.12 10,110
2017-11-13 $1.05 $1.05 $1.05 $1.05 $1.05 2,000
2017-11-10 $1.05 $1.10 $1.05 $1.06 $1.06 4,640
2017-11-09 $1.06 $1.06 $1.05 $1.05 $1.05 7,000
2017-11-08 $1.10 $1.10 $1.08 $1.08 $1.08 4,750
2017-11-07 $1.14 $1.14 $1.09 $1.09 $1.09 6,750
2017-11-06 $1.12 $1.12 $1.12 $1.12 $1.12 0
2017-11-03 $1.12 $1.12 $1.12 $1.12 $1.12 0
2017-11-02 $1.14 $1.14 $1.12 $1.12 $1.12 9,092
2017-11-01 $1.01 $1.07 $1.01 $1.07 $1.07 7,850
2017-10-31 $1.03 $1.04 $1.03 $1.04 $1.04 3,408
2017-10-30 $1.06 $1.06 $1.03 $1.03 $1.03 10,500
2017-10-27 $1.07 $1.07 $1.07 $1.07 $1.07 2,649
2017-10-26 $1.12 $1.12 $1.12 $1.12 $1.12 3,000
2017-10-25 $1.12 $1.13 $1.12 $1.13 $1.13 1,066
2017-10-24 $1.17 $1.17 $1.12 $1.17 $1.17 9,200
2017-10-23 $1.20 $1.20 $1.17 $1.17 $1.17 1,400
2017-10-20 $1.24 $1.24 $1.20 $1.20 $1.20 8,600
2017-10-19 $1.28 $1.29 $1.28 $1.29 $1.29 2,000
2017-10-18 $1.30 $1.30 $1.24 $1.24 $1.24 2,800
2017-10-17 $1.34 $1.36 $1.34 $1.36 $1.36 15,500
2017-10-16 $1.27 $1.28 $1.27 $1.28 $1.28 2,700
2017-10-13 $1.29 $1.29 $1.29 $1.29 $1.29 3,100
2017-10-12 $1.31 $1.31 $1.28 $1.28 $1.28 5,900
2017-10-11 $1.30 $1.30 $1.29 $1.29 $1.29 7,800
2017-10-10 $1.37 $1.37 $1.30 $1.30 $1.30 5,480
2017-10-09 $1.39 $1.39 $1.39 $1.39 $1.39 0
2017-10-06 $1.33 $1.39 $1.33 $1.39 $1.39 7,700
2017-10-05 $1.29 $1.29 $1.29 $1.29 $1.29 0
2017-10-04 $1.29 $1.29 $1.29 $1.29 $1.29 0
2017-10-03 $1.29 $1.29 $1.29 $1.29 $1.29 0
2017-10-02 $1.25 $1.29 $1.25 $1.29 $1.29 3,000
2017-09-29 $1.15 $1.17 $1.15 $1.17 $1.17 2,500
2017-09-28 $1.14 $1.14 $1.14 $1.14 $1.14 200
2017-09-27 $1.11 $1.11 $1.11 $1.11 $1.11 500
2017-09-26 $1.23 $1.23 $1.23 $1.23 $1.23 30
2017-09-25 $1.23 $1.23 $1.23 $1.23 $1.23 10,000
2017-09-22 $1.19 $1.19 $1.19 $1.19 $1.19 1,000
2017-09-21 $1.37 $1.37 $1.37 $1.37 $1.37 0
2017-09-20 $1.37 $1.37 $1.37 $1.37 $1.37 0
2017-09-19 $1.37 $1.37 $1.37 $1.37 $1.37 3,300
2017-09-18 $1.28 $1.28 $1.28 $1.28 $1.28 5,000
2017-09-15 $1.18 $1.18 $1.18 $1.18 $1.18 0
2017-09-14 $1.20 $1.20 $1.16 $1.18 $1.18 8,750
2017-09-13 $1.33 $1.33 $1.33 $1.33 $1.33 1,000
2017-09-12 $1.36 $1.36 $1.36 $1.36 $1.36 22,300
2017-09-11 $1.38 $1.38 $1.35 $1.35 $1.35 6,700
2017-09-08 $1.42 $1.42 $1.42 $1.42 $1.42 650
2017-09-07 $1.40 $1.40 $1.40 $1.40 $1.40 1,050
2017-09-06 $1.39 $1.39 $1.39 $1.39 $1.39 2,330
2017-09-05 $1.40 $1.41 $1.40 $1.41 $1.41 1,900
2017-09-01 $1.42 $1.42 $1.42 $1.42 $1.42 0
2017-08-31 $1.42 $1.42 $1.42 $1.42 $1.42 0
2017-08-30 $1.42 $1.42 $1.42 $1.42 $1.42 1,240
2017-08-29 $1.41 $1.42 $1.40 $1.42 $1.42 1,900
2017-08-28 $1.44 $1.44 $1.44 $1.44 $1.44 130
2017-08-25 $1.36 $1.37 $1.36 $1.37 $1.37 1,100
2017-08-24 $1.37 $1.37 $1.37 $1.37 $1.37 1,500
2017-08-23 $1.40 $1.40 $1.40 $1.40 $1.40 1,000
2017-08-22 $1.40 $1.40 $1.33 $1.33 $1.33 8,400
2017-08-21 $1.38 $1.38 $1.38 $1.38 $1.38 0
2017-08-18 $1.41 $1.41 $1.38 $1.38 $1.38 1,000
2017-08-17 $1.39 $1.39 $1.39 $1.39 $1.39 0
2017-08-16 $1.39 $1.39 $1.39 $1.39 $1.39 623
2017-08-15 $1.49 $1.49 $1.49 $1.49 $1.49 50
2017-08-14 $1.45 $1.49 $1.45 $1.49 $1.49 850
2017-08-11 $1.50 $1.50 $1.50 $1.50 $1.50 0
2017-08-10 $1.51 $1.51 $1.50 $1.50 $1.50 1,600
2017-08-09 $1.53 $1.55 $1.53 $1.55 $1.55 1,200
2017-08-08 $1.44 $1.44 $1.44 $1.44 $1.44 250
2017-08-07 $1.47 $1.47 $1.47 $1.47 $1.47 0
2017-08-04 $1.45 $1.47 $1.45 $1.47 $1.47 1,100
2017-08-03 $1.46 $1.46 $1.46 $1.46 $1.46 200
2017-08-02 $1.39 $1.39 $1.39 $1.39 $1.39 1,000
2017-08-01 $1.40 $1.41 $1.40 $1.40 $1.40 9,963
2017-07-31 $1.41 $1.42 $1.41 $1.41 $1.41 1,300
2017-07-28 $1.41 $1.41 $1.41 $1.41 $1.41 0
2017-07-27 $1.41 $1.41 $1.41 $1.41 $1.41 250
2017-07-26 $1.42 $1.42 $1.42 $1.42 $1.42 100
2017-07-25 $1.36 $1.36 $1.36 $1.36 $1.36 0
2017-07-24 $1.36 $1.36 $1.36 $1.36 $1.36 8,500
2017-07-21 $1.38 $1.44 $1.35 $1.35 $1.35 4,245
2017-07-20 $1.41 $1.41 $1.41 $1.41 $1.41 500
2017-07-19 $1.41 $1.41 $1.41 $1.41 $1.41 1,500
2017-07-18 $1.42 $1.42 $1.42 $1.42 $1.42 200
2017-07-17 $1.46 $1.46 $1.46 $1.46 $1.46 3,000
2017-07-14 $1.45 $1.45 $1.45 $1.45 $1.45 400
2017-07-12 $1.45 $1.45 $1.45 $1.45 $1.45 400
2017-07-11 $1.40 $1.43 $1.40 $1.43 $1.43 1,100
2017-07-10 $1.45 $1.45 $1.45 $1.45 $1.45 49
2017-07-07 $1.44 $1.45 $1.44 $1.45 $1.45 1,100
2017-07-06 $1.45 $1.45 $1.45 $1.45 $1.45 400
2017-07-05 $1.46 $1.46 $1.46 $1.46 $1.46 2,500
2017-07-03 $1.41 $1.41 $1.41 $1.41 $1.41 0
2017-06-30 $1.41 $1.41 $1.41 $1.41 $1.41 0
2017-06-29 $1.41 $1.41 $1.41 $1.41 $1.41 0
2017-06-28 $1.41 $1.41 $1.41 $1.41 $1.41 0
2017-06-27 $1.41 $1.41 $1.41 $1.41 $1.41 0
2017-06-26 $1.42 $1.42 $1.41 $1.41 $1.41 2,600
2017-06-23 $1.43 $1.43 $1.43 $1.43 $1.43 800
2017-06-22 $1.47 $1.47 $1.47 $1.47 $1.47 0
2017-06-20 $1.47 $1.48 $1.47 $1.47 $1.47 2,300
2017-06-14 $1.49 $1.49 $1.49 $1.49 $1.49 1,025
2017-06-13 $1.51 $1.52 $1.51 $1.52 $1.52 13,000
2017-06-12 $1.44 $1.44 $1.44 $1.44 $1.44 0
2017-06-09 $1.44 $1.44 $1.44 $1.44 $1.44 0
2017-06-08 $1.44 $1.44 $1.44 $1.44 $1.44 0
2017-06-07 $1.44 $1.44 $1.44 $1.44 $1.44 0
2017-06-06 $1.41 $1.44 $1.41 $1.44 $1.44 2,100
2017-06-05 $1.36 $1.36 $1.36 $1.36 $1.36 0
2017-06-02 $1.34 $1.36 $1.34 $1.36 $1.36 2,200
2017-06-01 $1.34 $1.34 $1.34 $1.34 $1.34 500
2017-05-31 $1.38 $1.39 $1.33 $1.33 $1.33 5,300
2017-05-30 $1.41 $1.43 $1.40 $1.42 $1.42 25,109
2017-05-26 $1.55 $1.55 $1.50 $1.50 $1.50 1,500
2017-05-25 $1.56 $1.56 $1.47 $1.55 $1.55 3,300
2017-05-24 $1.51 $1.55 $1.51 $1.53 $1.53 2,800
2017-05-23 $1.52 $1.56 $1.52 $1.52 $1.52 11,700
2017-05-22 $1.51 $1.51 $1.51 $1.51 $1.51 0
2017-05-19 $1.51 $1.51 $1.51 $1.51 $1.51 0
2017-05-18 $1.51 $1.51 $1.51 $1.51 $1.51 0
2017-05-17 $1.51 $1.51 $1.50 $1.51 $1.51 5,000
2017-05-16 $1.37 $1.47 $1.37 $1.47 $1.47 7,000
2017-05-15 $1.39 $1.39 $1.39 $1.39 $1.39 0
2017-05-12 $1.42 $1.42 $1.39 $1.39 $1.39 5,200
2017-05-11 $1.37 $1.37 $1.37 $1.37 $1.37 1,000
2017-05-10 $1.34 $1.34 $1.34 $1.34 $1.34 0
2017-05-09 $1.34 $1.35 $1.33 $1.34 $1.34 3,800
2017-05-08 $1.35 $1.35 $1.33 $1.34 $1.34 21,400
2017-05-05 $1.35 $1.35 $1.34 $1.34 $1.34 1,000
2017-05-04 $1.35 $1.35 $1.35 $1.35 $1.35 400
2017-05-03 $1.26 $1.26 $1.26 $1.26 $1.26 0
2017-05-02 $1.29 $1.29 $1.26 $1.26 $1.26 2,000
2017-05-01 $1.33 $1.33 $1.33 $1.33 $1.33 0
2017-04-28 $1.33 $1.33 $1.33 $1.33 $1.33 0
2017-04-27 $1.33 $1.33 $1.33 $1.33 $1.33 5,000
2017-04-26 $1.35 $1.35 $1.33 $1.33 $1.33 1,134
2017-04-25 $1.40 $1.40 $1.40 $1.40 $1.40 2,000
2017-04-24 $1.40 $1.40 $1.40 $1.40 $1.40 0
2017-04-21 $1.40 $1.40 $1.40 $1.40 $1.40 0
2017-04-20 $1.40 $1.40 $1.40 $1.40 $1.40 0
2017-04-19 $1.40 $1.40 $1.40 $1.40 $1.40 0
2017-04-18 $1.38 $1.40 $1.38 $1.40 $1.40 16,470
2017-04-17 $1.45 $1.48 $1.42 $1.44 $1.44 27,650
2017-04-13 $1.45 $1.49 $1.44 $1.49 $1.49 11,000
2017-04-12 $1.39 $1.39 $1.39 $1.39 $1.39 0
2017-04-11 $1.41 $1.41 $1.39 $1.39 $1.39 10,530
2017-04-10 $1.38 $1.38 $1.38 $1.38 $1.38 500
2017-04-07 $1.38 $1.38 $1.38 $1.38 $1.38 1,000
2017-04-06 $1.38 $1.38 $1.38 $1.38 $1.38 0
2017-04-05 $1.38 $1.38 $1.38 $1.38 $1.38 0
2017-04-04 $1.38 $1.38 $1.38 $1.38 $1.38 0
2017-04-03 $1.41 $1.41 $1.38 $1.38 $1.38 10,100
2017-03-31 $1.37 $1.38 $1.37 $1.38 $1.38 4,800
2017-03-30 $1.39 $1.39 $1.39 $1.39 $1.39 900
2017-03-29 $1.39 $1.39 $1.39 $1.39 $1.39 1,500
2017-03-28 $1.38 $1.38 $1.38 $1.38 $1.38 0
2017-03-27 $1.37 $1.41 $1.37 $1.38 $1.38 5,700
2017-03-24 $1.37 $1.37 $1.33 $1.33 $1.33 3,200
2017-03-23 $1.40 $1.40 $1.40 $1.40 $1.40 1,600
2017-03-22 $1.39 $1.39 $1.39 $1.39 $1.39 0
2017-03-21 $1.39 $1.39 $1.39 $1.39 $1.39 2,000
2017-03-20 $1.29 $1.29 $1.29 $1.29 $1.29 0
2017-03-17 $1.28 $1.32 $1.28 $1.29 $1.29 3,000
2017-03-16 $1.27 $1.27 $1.27 $1.27 $1.27 3,000
2017-03-15 $1.26 $1.26 $1.25 $1.25 $1.25 1,800
2017-03-14 $1.28 $1.28 $1.28 $1.28 $1.28 800
2017-03-13 $1.29 $1.29 $1.29 $1.29 $1.29 500
2017-03-10 $1.26 $1.26 $1.19 $1.19 $1.19 1,700
2017-03-09 $1.30 $1.30 $1.30 $1.30 $1.30 0
2017-03-08 $1.30 $1.30 $1.30 $1.30 $1.30 0
2017-03-07 $1.30 $1.30 $1.30 $1.30 $1.30 300
2017-03-06 $1.30 $1.30 $1.30 $1.30 $1.30 400
2017-03-03 $1.29 $1.29 $1.29 $1.29 $1.29 2,200
2017-03-02 $1.33 $1.33 $1.26 $1.26 $1.26 3,800
2017-03-01 $1.33 $1.34 $1.32 $1.34 $1.34 1,800
2017-02-28 $1.39 $1.39 $1.34 $1.34 $1.34 7,400
2017-02-27 $1.44 $1.44 $1.39 $1.39 $1.39 1,200
2017-02-24 $1.42 $1.42 $1.42 $1.42 $1.42 6,500
2017-02-23 $1.36 $1.36 $1.36 $1.36 $1.36 0
2017-02-22 $1.39 $1.39 $1.36 $1.36 $1.36 5,500
2017-02-21 $1.41 $1.41 $1.38 $1.40 $1.40 24,000
2017-02-17 $1.44 $1.45 $1.44 $1.45 $1.45 10,000
2017-02-16 $1.44 $1.44 $1.43 $1.44 $1.44 1,500
2017-02-15 $1.45 $1.46 $1.43 $1.43 $1.43 800
2017-02-14 $1.49 $1.50 $1.49 $1.50 $1.50 1,000
2017-02-13 $1.45 $1.45 $1.45 $1.45 $1.45 0
2017-02-10 $1.46 $1.46 $1.45 $1.45 $1.45 1,600
2017-02-09 $1.47 $1.47 $1.47 $1.47 $1.47 2,800
2017-02-08 $1.50 $1.53 $1.46 $1.46 $1.46 11,700
2017-02-07 $1.49 $1.51 $1.48 $1.48 $1.48 1,900
2017-02-06 $1.50 $1.50 $1.50 $1.50 $1.50 1,900
2017-02-03 $1.50 $1.50 $1.48 $1.49 $1.49 1,400
2017-02-02 $1.50 $1.50 $1.50 $1.50 $1.50 500
2017-02-01 $1.52 $1.52 $1.47 $1.47 $1.47 3,300
2017-01-31 $1.49 $1.53 $1.49 $1.52 $1.52 4,000
2017-01-27 $1.45 $1.45 $1.45 $1.45 $1.45 3,070
2017-01-26 $1.46 $1.46 $1.46 $1.46 $1.46 200
2017-01-25 $1.46 $1.46 $1.46 $1.46 $1.46 900
2017-01-24 $1.49 $1.49 $1.49 $1.49 $1.49 1,000
2017-01-23 $1.47 $1.48 $1.47 $1.48 $1.48 1,300
2017-01-20 $1.43 $1.45 $1.43 $1.45 $1.45 441
2017-01-18 $1.48 $1.48 $1.43 $1.48 $1.48 458
2017-01-17 $1.52 $1.52 $1.50 $1.50 $1.50 800
2017-01-13 $1.49 $1.50 $1.49 $1.50 $1.50 7,800
2017-01-12 $1.50 $1.53 $1.50 $1.53 $1.53 17,800
2017-01-11 $1.51 $1.51 $1.51 $1.51 $1.51 6,800
2017-01-10 $1.54 $1.54 $1.54 $1.54 $1.54 250
2017-01-09 $1.54 $1.54 $1.54 $1.54 $1.54 300
2017-01-06 $1.54 $1.54 $1.54 $1.54 $1.54 500
2017-01-05 $1.56 $1.57 $1.56 $1.57 $1.57 1,326
2017-01-04 $1.54 $1.54 $1.54 $1.54 $1.54 500
2017-01-03 $1.48 $1.48 $1.48 $1.48 $1.48 250
2016-12-29 $1.41 $1.47 $1.41 $1.43 $1.43 28,685
2016-12-28 $1.38 $1.38 $1.37 $1.37 $1.37 1,000
2016-12-23 $1.33 $1.33 $1.33 $1.33 $1.33 5,000
2016-12-22 $1.35 $1.35 $1.34 $1.34 $1.34 1,200
2016-12-15 $1.34 $1.34 $1.33 $1.33 $1.33 4,400
2016-12-13 $1.41 $1.41 $1.40 $1.40 $1.40 12,500
2016-12-06 $1.43 $1.43 $1.43 $1.43 $1.43 1,400
2016-12-02 $1.42 $1.42 $1.40 $1.40 $1.40 13,700
2016-10-31 $1.75 $1.75 $1.69 $1.70 $1.70 5,425
2016-10-27 $1.77 $1.77 $1.76 $1.76 $1.76 2,100
2016-10-26 $1.78 $1.79 $1.76 $1.77 $1.77 19,801
2016-10-25 $1.87 $1.87 $1.86 $1.87 $1.87 7,099
2016-10-21 $1.83 $1.83 $1.81 $1.81 $1.81 6,000
2016-10-20 $1.79 $1.83 $1.79 $1.83 $1.83 1,100
2016-10-19 $1.79 $1.81 $1.78 $1.81 $1.81 10,725
2016-10-11 $1.81 $1.81 $1.74 $1.74 $1.74 1,860
2016-10-07 $1.81 $1.81 $1.81 $1.81 $1.81 400
2016-10-06 $1.77 $1.78 $1.76 $1.78 $1.78 5,600
2016-10-05 $1.89 $1.90 $1.86 $1.90 $1.90 35,000
2016-10-04 $1.84 $1.87 $1.84 $1.87 $1.87 10,000
2016-10-03 $1.93 $1.94 $1.88 $1.88 $1.88 7,575
2016-09-26 $1.88 $1.88 $1.88 $1.88 $1.88 2,500
2016-09-23 $1.92 $1.92 $1.89 $1.89 $1.89 8,253
2016-09-22 $1.94 $1.94 $1.91 $1.91 $1.91 10,500
2016-09-21 $1.90 $1.90 $1.90 $1.90 $1.90 5,000
2016-09-20 $1.88 $1.88 $1.88 $1.88 $1.88 200
2016-09-19 $1.91 $1.91 $1.91 $1.91 $1.91 4,000
2016-09-16 $1.97 $1.97 $1.92 $1.92 $1.92 7,000
2016-09-14 $1.94 $1.94 $1.94 $1.94 $1.94 1,009
2016-09-13 $2.03 $2.03 $1.93 $1.93 $1.93 3,500
2016-09-12 $2.11 $2.11 $1.96 $2.01 $2.01 25,600
2016-09-09 $2.16 $2.16 $2.12 $2.12 $2.12 61,746
2016-09-08 $2.06 $2.14 $2.06 $2.12 $2.12 11,590
2016-09-07 $2.02 $2.02 $2.02 $2.02 $2.02 2,599
2016-09-06 $1.98 $2.02 $1.98 $2.01 $2.01 16,900
2016-09-02 $1.85 $1.91 $1.85 $1.91 $1.91 4,000
2016-09-01 $1.74 $1.75 $1.74 $1.75 $1.75 613
2016-08-31 $1.72 $1.76 $1.72 $1.76 $1.76 4,750
2016-08-30 $1.70 $1.73 $1.68 $1.68 $1.68 20,750
2016-08-29 $1.76 $1.77 $1.75 $1.77 $1.77 10,403
2016-08-26 $1.76 $1.77 $1.74 $1.75 $1.75 2,160
2016-08-25 $1.72 $1.75 $1.70 $1.75 $1.75 6,100
2016-08-24 $1.75 $1.79 $1.71 $1.71 $1.71 28,622
2016-08-22 $1.71 $1.71 $1.66 $1.70 $1.70 1,900
2016-08-19 $1.70 $1.73 $1.70 $1.71 $1.71 2,550
2016-08-18 $1.74 $1.75 $1.69 $1.70 $1.70 6,530
2016-08-16 $1.80 $1.81 $1.74 $1.76 $1.76 13,156
2016-08-15 $1.80 $1.81 $1.80 $1.81 $1.81 10,500
2016-08-12 $1.78 $1.78 $1.63 $1.66 $1.66 5,830
2016-08-11 $1.86 $1.86 $1.84 $1.84 $1.84 5,418
2016-08-10 $1.82 $1.82 $1.79 $1.81 $1.81 16,450
2016-08-09 $1.81 $1.92 $1.81 $1.82 $1.82 6,026
2016-08-08 $1.85 $1.89 $1.85 $1.89 $1.89 4,960
2016-08-05 $1.83 $1.95 $1.81 $1.82 $1.82 54,490
2016-08-04 $1.61 $1.84 $1.61 $1.84 $1.84 66,600
2016-08-03 $1.46 $1.53 $1.46 $1.49 $1.49 13,700
2016-08-02 $1.41 $1.45 $1.40 $1.45 $1.45 18,740
2016-07-29 $1.34 $1.39 $1.34 $1.39 $1.39 5,980
2016-07-28 $1.31 $1.31 $1.31 $1.31 $1.31 600
2016-07-27 $1.31 $1.35 $1.30 $1.35 $1.35 10,800
2016-07-26 $1.41 $1.41 $1.35 $1.39 $1.39 8,070
2016-07-25 $1.43 $1.43 $1.39 $1.41 $1.41 7,100
2016-07-22 $1.33 $1.42 $1.30 $1.42 $1.42 24,488
2016-07-21 $1.27 $1.32 $1.27 $1.32 $1.32 12,000
2016-07-20 $1.32 $1.32 $1.28 $1.28 $1.28 3,000
2016-07-19 $1.35 $1.41 $1.35 $1.38 $1.38 10,900
2016-07-18 $1.43 $1.45 $1.43 $1.44 $1.44 19,990
2016-07-15 $1.45 $1.48 $1.45 $1.47 $1.47 21,408
2016-07-14 $1.22 $1.53 $1.22 $1.52 $1.52 46,810
2016-07-13 $1.12 $1.12 $1.04 $1.04 $1.04 1,000
2016-07-12 $1.09 $1.12 $1.09 $1.12 $1.12 14,800
2016-07-11 $1.00 $1.10 $1.00 $1.10 $1.10 24,600
2016-07-08 $0.90 $0.96 $0.90 $0.96 $0.96 10,200
2016-07-06 $0.96 $0.96 $0.93 $0.93 $0.93 11,000
2016-07-05 $0.96 $0.97 $0.96 $0.97 $0.97 6,250
2016-06-29 $0.90 $0.90 $0.90 $0.90 $0.90 6,500
2016-06-27 $0.85 $0.88 $0.85 $0.88 $0.88 15,623
2016-06-24 $0.87 $0.89 $0.87 $0.88 $0.88 31,100
2016-06-23 $0.82 $0.82 $0.82 $0.82 $0.82 700
2016-06-22 $0.84 $0.84 $0.84 $0.84 $0.84 400
2016-06-21 $0.83 $0.83 $0.81 $0.81 $0.81 7,910
2016-06-20 $0.86 $0.89 $0.84 $0.84 $0.84 12,300
2016-06-17 $0.84 $0.85 $0.84 $0.84 $0.84 6,260
2016-06-16 $0.86 $0.86 $0.82 $0.84 $0.84 4,300
2016-06-15 $0.88 $0.88 $0.86 $0.86 $0.86 21,860
2016-06-14 $0.88 $0.90 $0.85 $0.87 $0.87 10,000
2016-06-13 $0.93 $0.94 $0.90 $0.93 $0.93 22,150
2016-06-10 $0.95 $0.95 $0.95 $0.95 $0.95 1,000
2016-06-09 $0.93 $0.93 $0.93 $0.93 $0.93 1,000
2016-06-08 $0.96 $0.96 $0.96 $0.96 $0.96 260
2016-06-06 $0.97 $0.97 $0.90 $0.92 $0.92 15,750
2016-06-03 $0.88 $0.90 $0.88 $0.89 $0.89 10,900
2016-05-27 $0.85 $0.85 $0.85 $0.85 $0.85 3,000
2016-05-24 $0.77 $0.77 $0.77 $0.77 $0.77 2,500
2016-05-19 $0.83 $0.83 $0.83 $0.83 $0.83 2,500
2016-05-13 $0.88 $0.88 $0.88 $0.88 $0.88 5,000
2016-05-05 $0.78 $0.78 $0.78 $0.78 $0.78 200
2016-05-02 $0.88 $0.88 $0.88 $0.88 $0.88 10,000
2016-04-21 $0.88 $0.88 $0.88 $0.88 $0.88 6,600
2016-04-20 $0.86 $0.86 $0.86 $0.86 $0.86 1,000
2016-04-19 $0.82 $0.82 $0.80 $0.80 $0.80 10,000
2016-04-13 $0.80 $0.80 $0.80 $0.80 $0.80 5,000
2016-03-28 $0.78 $0.78 $0.78 $0.78 $0.78 200
2016-03-24 $0.78 $0.78 $0.78 $0.78 $0.78 700
2016-03-23 $0.78 $0.78 $0.78 $0.78 $0.78 1,700
2016-03-22 $0.80 $0.80 $0.79 $0.79 $0.79 5,125
2016-03-18 $0.78 $0.78 $0.77 $0.77 $0.77 5,000
2016-03-16 $0.79 $0.79 $0.79 $0.79 $0.79 100
2016-03-14 $0.82 $0.82 $0.82 $0.82 $0.82 1,000
2016-03-11 $0.71 $0.71 $0.71 $0.71 $0.71 200
2016-03-08 $0.78 $0.78 $0.78 $0.78 $0.78 200
2016-03-03 $0.83 $0.83 $0.83 $0.83 $0.83 5,000
2016-02-23 $0.83 $0.83 $0.83 $0.83 $0.83 10,000
2016-02-18 $0.85 $0.85 $0.84 $0.84 $0.84 5,000
2016-02-16 $0.82 $0.83 $0.80 $0.83 $0.83 1,200
2016-02-12 $0.81 $0.81 $0.79 $0.79 $0.79 43,000
2016-02-11 $0.86 $0.86 $0.79 $0.79 $0.79 28,300
2016-02-10 $0.84 $0.85 $0.84 $0.84 $0.84 2,400
2016-02-09 $0.76 $0.78 $0.76 $0.78 $0.78 10,157
2016-02-05 $0.65 $0.65 $0.65 $0.65 $0.65 3,600
2016-02-04 $0.68 $0.70 $0.68 $0.70 $0.70 2,750
2016-02-03 $0.67 $0.67 $0.67 $0.67 $0.67 4,000
2016-01-20 $0.56 $0.56 $0.55 $0.55 $0.55 600
2016-01-14 $0.59 $0.59 $0.59 $0.59 $0.59 9,000
2016-01-13 $0.57 $0.57 $0.57 $0.57 $0.57 1,000
2016-01-11 $0.64 $0.64 $0.60 $0.60 $0.60 400
2016-01-04 $0.75 $0.75 $0.75 $0.75 $0.75 5,000

ASCOT RES LTD (ASOLF) News Headlines

Recent ASCOT RES LTD (ASOLF) News
Similar Companies to ASCOT RES LTD (ASOLF) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.