Ascot Resources Ltd (QX) (AOTVF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.046 | 14.8915506636 | 0.3089 | 0.3549 | 0.301 | 572946 | 0.32977708 | CS |
| 4 | -0.0151 | -4.08108108108 | 0.37 | 0.4047 | 0.299 | 847205 | 0.33749288 | CS |
| 12 | -0.1821 | -33.9106145251 | 0.537 | 0.6 | 0.299 | 532436 | 0.40631948 | CS |
| 26 | -0.0212 | -5.63679872374 | 0.3761 | 0.693 | 0.299 | 417671 | 0.45546974 | CS |
| 52 | -0.0781 | -18.0369515012 | 0.433 | 0.693 | 0.2434 | 317818 | 0.4115084 | CS |
| 156 | -0.5651 | -61.4239130435 | 0.92 | 1.18 | 0.2016 | 256162 | 0.51286183 | CS |
| 260 | -0.157238 | -30.7022716533 | 0.512138 | 1.33 | 0.2016 | 208079 | 0.60899742 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.3549 | 0.0049 | 1.40 | 0.326 | 0.3549 | 0.326 | 191605 |
| 1721942400 | 0.35 | 0.02 | 6.06 | 0.328756 | 0.35 | 0.301 | 768893 |
| 1721856480 | 0.33 | -0.0023 | -0.69 | 0.33 | 0.343 | 0.33 | 314242 |
| 1721770140 | 0.3323 | 0.0047 | 1.43 | 0.3168 | 0.3393 | 0.3167 | 451837 |
| 1721683740 | 0.3276 | 0.0176 | 5.68 | 0.301 | 0.3469999 | 0.301 | 482117 |
| 1721424180 | 0.31 | -0.0001 | -0.03 | 0.3089 | 0.3227 | 0.3089 | 787743 |
| 1721337960 | 0.3101 | -0.0249 | -7.43 | 0.33 | 0.3373 | 0.30895 | 568689 |
| 1721251320 | 0.335 | -0.0165 | -4.69 | 0.3631 | 0.3631 | 0.325505 | 1103851 |
| 1721164920 | 0.3515 | -0.002857 | -0.81 | 0.3413 | 0.37 | 0.3413 | 878336 |
| 1721078940 | 0.354357 | 0.029357 | 9.03 | 0.325 | 0.363 | 0.3189 | 1195219 |
| 1720819200 | 0.325 | -0.015 | -4.41 | 0.34 | 0.34 | 0.3229 | 581331 |
| 1720733280 | 0.34 | 0.02435 | 7.71 | 0.308 | 0.34 | 0.308 | 1412687 |
| 1720646880 | 0.31565 | -0.00931 | -2.86 | 0.324 | 0.3274 | 0.299 | 3660654 |
| 1720560540 | 0.32496 | -0.02704 | -7.68 | 0.3405 | 0.35 | 0.3071 | 835295 |
| 1720473600 | 0.352 | -0.0116 | -3.19 | 0.365 | 0.375 | 0.352 | 345133 |
| 1720214640 | 0.3636 | 0.0186001 | 5.39 | 0.34 | 0.375 | 0.34 | 623493 |
| 1720041000 | 0.3449999 | -0.025 | -6.76 | 0.361 | 0.3783 | 0.33 | 680315 |
| 1719955740 | 0.37 | -0.0306 | -7.64 | 0.382 | 0.3926799 | 0.36472 | 258126 |
| 1719868980 | 0.4006 | 0.0029 | 0.73 | 0.361 | 0.4006 | 0.361 | 611227 |
| 1719610020 | 0.3977 | 0.0377 | 10.47 | 0.37 | 0.4047 | 0.3619 | 477807 |
| 1719523200 | 0.36 | -0.03 | -7.69 | 0.3525 | 0.39 | 0.33 | 1913677 |
| 1719437040 | 0.39 | -0.02804 | -6.71 | 0.404 | 0.4257 | 0.3798 | 765113 |
| 1719350880 | 0.41804 | -0.03346 | -7.41 | 0.4473 | 0.4595 | 0.4124 | 564826 |
| 1719264540 | 0.4515 | -0.00382 | -0.84 | 0.455 | 0.464287 | 0.437 | 430389 |
| 1719005220 | 0.45532 | 0.03322 | 7.87 | 0.42 | 0.46404 | 0.42 | 597616 |
| 1718918640 | 0.4221 | -0.0389 | -8.44 | 0.461 | 0.475 | 0.4221 | 469926 |
| 1718746140 | 0.461 | -0.033 | -6.68 | 0.4925 | 0.4925 | 0.461 | 679419 |
| 1718659680 | 0.494 | -0.016 | -3.14 | 0.5225 | 0.5225 | 0.4871 | 288251 |
| 1718400300 | 0.51 | 0.006 | 1.19 | 0.5 | 0.5195999 | 0.5 | 184602 |
| 1718314140 | 0.504 | -0.016 | -3.08 | 0.52 | 0.5266 | 0.501 | 228607 |
| 1718227380 | 0.52 | -0.0047 | -0.90 | 0.5203 | 0.5659999 | 0.52 | 185730 |
| 1718141340 | 0.5247 | -0.0285 | -5.15 | 0.5533 | 0.5533 | 0.5246 | 137489 |
| 1718054880 | 0.5532 | -0.0033 | -0.59 | 0.585 | 0.585 | 0.5434 | 327794 |
| 1717795800 | 0.5565 | -7.0E-5 | -0.01 | 0.555 | 0.56 | 0.5452 | 294424 |
| 1717709400 | 0.55657 | 0.00227 | 0.41 | 0.5729 | 0.5729 | 0.55657 | 142442 |
| 1717622460 | 0.5543 | -0.0042 | -0.75 | 0.56 | 0.5726 | 0.5479 | 166049 |
| 1717536360 | 0.5585 | -0.00589 | -1.04 | 0.55 | 0.5638 | 0.5402 | 181844 |
| 1717450140 | 0.5643899 | -0.00781 | -1.36 | 0.56 | 0.5772 | 0.552575 | 206048 |
| 1717190940 | 0.5722 | -0.0097 | -1.67 | 0.5916 | 0.6 | 0.56 | 192236 |
| 1717104540 | 0.5819 | 0.0169001 | 2.99 | 0.588 | 0.588 | 0.56 | 398655 |
| 1717018020 | 0.5649999 | 0.0249999 | 4.63 | 0.55 | 0.5729 | 0.5305 | 550424 |
| 1716931740 | 0.54 | 0.03 | 5.88 | 0.539 | 0.54 | 0.5101 | 877484 |
| 1716585840 | 0.51 | 0.02 | 4.08 | 0.535 | 0.535 | 0.49 | 751281 |
| 1716499740 | 0.49 | 0.002 | 0.41 | 0.48 | 0.5002799 | 0.48 | 204287 |
| 1716412800 | 0.488 | -0.024 | -4.69 | 0.51 | 0.512 | 0.488 | 152653 |
| 1716326940 | 0.512 | -0.028 | -5.19 | 0.537 | 0.5384 | 0.512 | 185766 |
| 1716240180 | 0.54 | 0.04 | 8.00 | 0.4945 | 0.54 | 0.4945 | 322570 |
| 1715981340 | 0.5 | -0.0201 | -3.86 | 0.52675 | 0.5451 | 0.5 | 487755 |
| 1715894940 | 0.5201 | -0.0478 | -8.42 | 0.554832 | 0.56 | 0.5201 | 222709 |
| 1715808000 | 0.5679 | 0.0257 | 4.74 | 0.5435 | 0.5836 | 0.5435 | 246916 |
| 1715722140 | 0.5422 | 0.0222 | 4.27 | 0.52 | 0.5425799 | 0.50542 | 473312 |
| 1715635200 | 0.52 | 0.0001 | 0.02 | 0.5205 | 0.5205 | 0.4946 | 136070 |
| 1715376000 | 0.5199 | 0.000812 | 0.16 | 0.52 | 0.52 | 0.4946 | 377421 |
| 1715289720 | 0.519088 | 0.008988 | 1.76 | 0.51 | 0.52 | 0.5004999 | 348053 |
| 1715203200 | 0.5101 | -0.00225 | -0.44 | 0.50708 | 0.526 | 0.5002 | 175219 |
| 1715117340 | 0.51235 | 0.00283 | 0.56 | 0.50752 | 0.5195999 | 0.494 | 89295 |
| 1715030940 | 0.50952 | 0.01272 | 2.56 | 0.5131 | 0.5199 | 0.5 | 190811 |
| 1714771740 | 0.4968 | -0.0082 | -1.62 | 0.537 | 0.537 | 0.4963 | 104771 |
| 1714685340 | 0.505 | -0.0192 | -3.66 | 0.5129 | 0.5199 | 0.4991 | 138423 |
| 1714598400 | 0.5242 | 0.0252 | 5.05 | 0.499 | 0.543 | 0.495 | 403226 |
| 1714512600 | 0.499 | -0.033553 | -6.30 | 0.525 | 0.5251 | 0.4974 | 510667 |
| 1714425720 | 0.532553 | -0.006747 | -1.25 | 0.5417999 | 0.545043 | 0.52 | 158876 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
