Ascot Res Ltd Historical Data - BHQ | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Ascot Res Ltd (BHQ)
Ascot Res Ltd (BHQ) Historical

Ascot Res Ltd (BHQ)

0.1045

-0.004

( -3.69% )

Updated: 12:22:14

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.016	-13.2780082988	0.1205	0.133	0.101	27994	0.11606223	DE
4	-0.2505	-70.5633802817	0.355	0.368	0.101	50002	0.12313907	DE
12	-0.2535	-70.8100558659	0.358	0.405	0.101	24613	0.18738426	DE
26	-0.3755	-78.2291666667	0.48	0.62	0.101	16899	0.2696812	DE
52	-0.1955	-65.1666666667	0.3	0.62	0.101	13370	0.29133254	DE
156	-0.1945	-65.0501672241	0.299	0.62	0.101	13071	0.29168077	DE
260	-0.1945	-65.0501672241	0.299	0.62	0.101	13071	0.29168077	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1727123220	0.105	0	0.00	0.105	0.105	0.105	0
1726864020	0.105	-0.0155	-12.86	0.107	0.107	0.101	31570
1726777560	0.1205	0.0005	0.42	0.1205	0.1205	0.1205	10000
1726691220	0.12	-0.0015	-1.23	0.124	0.133	0.12	52000
1726604760	0.1215	0.014	13.02	0.1205	0.128	0.12	18407
1726518420	0.1075	0.0035	3.37	0.11	0.1115	0.1075	25357
1726259160	0.104	-0.0005	-0.48	0.1019999	0.115	0.1019999	69628
1726172760	0.1045	0	0.00	0.112	0.112	0.1045	63000
1726086360	0.1045	-0.0045	-4.13	0.1045	0.1045	0.1015	78987
1725999960	0.109	-0.0135	-11.02	0.1115	0.1185	0.109	56476
1725913620	0.1225	0.0065	5.60	0.115	0.1414999	0.115	71948
1725654360	0.116	-0.204	-63.75	0.3	0.3	0.105	381230
1725567960	0.32	-0.013	-3.90	0.308	0.32	0.308	11000
1725481560	0.333	-0.034	-9.26	0.3459999	0.3459999	0.333	24254
1725395160	0.367	0	0.00	0.3479999	0.367	0.3479999	2974
1725308760	0.367	0	0.00	0.368	0.368	0.367	1120
1725049560	0.367	0.0200001	5.76	0.367	0.367	0.367	200
1724963160	0.3469999	0	0.00	0.3469999	0.3469999	0.3469999	0
1724876760	0.3469999	-0.008	-2.25	0.367	0.367	0.3469999	470
1724790420	0.355	0.0110001	3.20	0.355	0.355	0.355	1408
1724704020	0.3439999	0	0.00	0.3439999	0.3439999	0.3439999	0
1724444820	0.3439999	-0.006	-1.71	0.3439999	0.3439999	0.3439999	83
1724358420	0.35	-0.02	-5.41	0.357	0.357	0.35	570
1724271960	0.37	-0.007	-1.86	0.364	0.37	0.364	10000
1724185560	0.377	-0.001	-0.26	0.377	0.383	0.377	3792
1724099220	0.378	-0.021	-5.26	0.382	0.405	0.378	4670
1723840020	0.399	0.04	11.14	0.371	0.399	0.371	24683
1723753620	0.359	0.023	6.85	0.35	0.359	0.335	16703
1723667160	0.336	0.02	6.33	0.336	0.336	0.336	4000
1723580760	0.316	0.006	1.94	0.307	0.316	0.307	9600
1723494360	0.31	0.0210002	7.27	0.271	0.31	0.261	10450
1723235220	0.2889998	0.0139998	5.09	0.292	0.292	0.2889998	7166
1723148820	0.275	0.001	0.36	0.2819999	0.2829999	0.275	6983
1723062360	0.274	0.017	6.61	0.274	0.274	0.262	5600
1722975960	0.257	-0.006	-2.28	0.2879998	0.2879998	0.25	17111
1722889620	0.263	-0.016	-5.73	0.274	0.297	0.263	31685
1722630360	0.279	-0.017	-5.74	0.2829999	0.2899999	0.279	3582
1722544020	0.296	-0.037	-11.11	0.293	0.31	0.2819999	22590
1722457560	0.333	0	0.00	0.333	0.333	0.333	0
1722371160	0.333	0	0.00	0.333	0.333	0.333	0
1722284760	0.333	0.008	2.46	0.332	0.333	0.332	471
1722025620	0.325	0.021	6.91	0.325	0.325	0.325	319
1721939160	0.304	-0.019	-5.88	0.2849998	0.306	0.2849998	4433
1721852820	0.323	0.014	4.53	0.323	0.323	0.323	7564
1721766420	0.309	0.0230002	8.04	0.309	0.309	0.309	4500
1721679960	0.2859998	-0.003	-1.04	0.296	0.296	0.2859998	6400
1721420760	0.2889998	-0.011	-3.67	0.2889998	0.2889998	0.2889998	5162
1721334360	0.3	-0.027	-8.26	0.296	0.3	0.296	7376
1721248020	0.327	0.007	2.19	0.33	0.33	0.317	15762
1721161560	0.32	0.023	7.74	0.32	0.32	0.32	3000
1721075160	0.297	0	0.00	0.297	0.297	0.297	1000
1720815960	0.297	-0.004	-1.33	0.31	0.314	0.297	18629
1720729560	0.301	-0.002	-0.66	0.296	0.301	0.296	20443
1720643220	0.303	0.0130001	4.48	0.2899999	0.303	0.2899999	6001
1720556760	0.2899999	-0.048	-14.20	0.316	0.316	0.2859998	51804
1720470360	0.338	0.012	3.68	0.341	0.343	0.325	15307
1720211220	0.326	0.016	5.16	0.328	0.352	0.326	3736
1720124820	0.31	-0.016	-4.91	0.32	0.325	0.31	36150
1720038420	0.326	-0.028	-7.91	0.353	0.353	0.326	24950
1719952020	0.354	0.005	1.43	0.358	0.358	0.353	41422
1719865620	0.349	-0.03	-7.92	0.379	0.379	0.349	18917
1719606420	0.379	0.017	4.70	0.331	0.379	0.331	18187
1719520020	0.362	-0.014	-3.72	0.375	0.38	0.341	8071
1719433620	0.376	-0.024	-6.00	0.383	0.383	0.376	5350
1719347160	0.4	-0.02	-4.76	0.424	0.424	0.4	1300
1719260820	0.42	-0.004	-0.94	0.437	0.437	0.42	10568

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions