Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athabasca Oil Sands Corp (OP: ATHOF )

3.590 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.1944 0.1944 0.1801 0.1801 72,200 -0.01(-4.10%)
Jan 28, 2021 0.1850 0.1878 0.1793 0.1878 108,810 +0.00(+1.51%)
Jan 27, 2021 0.1682 0.1850 0.1630 0.1850 148,850 +0.02(+8.89%)
Jan 26, 2021 0.1735 0.1779 0.1699 0.1699 70,662 +0.01(+4.30%)
Jan 25, 2021 0.1641 0.1667 0.1587 0.1629 101,386 -0.00(-0.85%)
Jan 22, 2021 0.1615 0.1670 0.1500 0.1643 379,300 +0.00(+2.69%)
Jan 21, 2021 0.1450 0.1602 0.1370 0.1600 388,149 +0.02(+10.34%)
Jan 20, 2021 0.1567 0.1617 0.1450 0.1450 300,300 -0.00(-2.82%)
Jan 19, 2021 0.1710 0.1783 0.1492 0.1492 211,277 -0.03(-15.52%)
Jan 15, 2021 0.1887 0.1887 0.1766 0.1766 56,800 -0.00(-1.89%)
Jan 14, 2021 0.1800 0.1800 0.1780 0.1800 42,448 +0.01(+4.47%)
Jan 13, 2021 0.1765 0.1785 0.1723 0.1723 5,851 -0.00(-0.98%)
Jan 12, 2021 0.1734 0.1790 0.1725 0.1740 38,600 +0.00(+2.35%)
Jan 11, 2021 0.1700 0.1769 0.1670 0.1700 530,032 +0.01(+3.03%)
Jan 08, 2021 0.1675 0.1750 0.1650 0.1650 36,600 +0.00(+1.23%)
Jan 07, 2021 0.1598 0.1630 0.1550 0.1630 58,300 +0.01(+5.16%)
Jan 06, 2021 0.1600 0.1630 0.1500 0.1550 228,270 +0.01(+3.33%)
Jan 05, 2021 0.1425 0.1500 0.1425 0.1500 502,605 +0.01(+8.30%)
Jan 04, 2021 0.1406 0.1406 0.1350 0.1385 192,100 -0.00(-0.36%)
Dec 31, 2020 0.1390 0.1390 0.1390 11,350 -0.00(-0.36%)
Dec 30, 2020 0.1387 0.1409 0.1387 0.1395 11,350 +0.01(+4.89%)
Dec 29, 2020 0.1279 0.1345 0.1279 0.1330 28,033 +0.01(+5.98%)
Dec 28, 2020 0.1255 0.1255 0.1255 0.1255 1,000 -0.00(-2.71%)
Dec 24, 2020 0.1290 0.1290 0.1290 0.1290 8,000 -0.01(-5.84%)
Dec 23, 2020 0.1325 0.1370 0.1325 0.1370 40,031 +0.00(+0.96%)
Dec 22, 2020 0.1200 0.1357 0.1200 0.1357 32,853 +0.01(+6.85%)
Dec 21, 2020 0.1357 0.1400 0.1270 0.1270 82,100 -0.02(-12.41%)
Dec 18, 2020 0.1470 0.1470 0.1431 0.1450 8,100 -0.00(-0.68%)
Dec 17, 2020 0.1455 0.1510 0.1428 0.1460 434,308 +0.01(+4.29%)
Dec 16, 2020 0.1438 0.1438 0.1400 0.1400 11,000 +0.00(+0.00%)
Dec 15, 2020 0.1450 0.1450 0.1400 0.1400 317,000 -0.00(-3.45%)
Dec 14, 2020 0.1580 0.1580 0.1400 0.1450 95,116 +0.00(+3.57%)
Dec 11, 2020 0.1400 0.1410 0.1370 0.1400 148,600 +0.00(+0.00%)
Dec 10, 2020 0.1390 0.1454 0.1390 0.1400 213,808 +0.01(+4.48%)
Dec 09, 2020 0.1437 0.1437 0.1252 0.1340 60,244 -0.00(-2.76%)
Dec 08, 2020 0.1325 0.1378 0.1231 0.1378 91,500 +0.01(+6.66%)
Dec 07, 2020 0.1154 0.1300 0.1154 0.1292 119,000 +0.00(+1.97%)
Dec 04, 2020 0.1220 0.1267 0.1215 0.1267 57,100 +0.00(+3.68%)
Dec 03, 2020 0.1150 0.1222 0.1150 0.1222 23,023 +0.01(+7.10%)
Dec 02, 2020 0.1175 0.1234 0.1140 0.1141 154,155 -0.00(-0.78%)
Dec 01, 2020 0.1198 0.1198 0.1150 0.1150 48,207 +0.00(+0.00%)
Nov 30, 2020 0.1220 0.1220 0.1150 0.1150 4,000 -0.01(-6.43%)
Nov 27, 2020 0.1255 0.1255 0.1200 0.1229 45,200 -0.00(-0.89%)
Nov 25, 2020 0.1300 0.1300 0.1240 0.1240 45,900 -0.01(-6.77%)
Nov 24, 2020 0.1198 0.1390 0.1198 0.1330 85,247 +0.02(+16.36%)
Nov 23, 2020 0.1140 0.1143 0.1084 0.1143 109,181 +0.01(+10.97%)
Nov 20, 2020 0.1030 0.1030 0.1030 0.1030 1,000 -0.01(-10.43%)
Nov 18, 2020 0.1150 0.1150 0.1150 0 +0.00(+2.77%)
Nov 17, 2020 0.1050 0.1119 0.1050 0.1119 3,446 +0.01(+5.57%)
Nov 16, 2020 0.1060 0.1060 0.1060 0.1060 2,340 +0.01(+6.11%)
Nov 13, 2020 0.0999 0.0999 0.0999 0.0999 10,000 -0.00(-4.40%)
Nov 12, 2020 0.1000 0.1080 0.0999 0.1045 30,450 +0.00(+0.48%)
Nov 10, 2020 0.1040 0.1040 0.1040 0 +0.00(+0.97%)
Nov 09, 2020 0.1030 0.1030 0.0910 0.1030 13,950 +0.01(+14.32%)
Nov 06, 2020 0.0970 0.0970 0.0901 0.0901 15,000 +0.00(+0.11%)
Nov 05, 2020 0.0900 0.0900 0.0900 0.0900 500 +0.00(+0.00%)
Nov 04, 2020 0.0900 0.0900 0.0900 0.0900 1,400 +0.01(+11.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.