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

Athabasca Oil Sands Corp (OP: ATHOF )

3.610 +0.110 (+3.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Oct 31, 2018 0.9859 0.9893 0.9840 0.9840 18,500 +0.02(+1.97%)
Oct 30, 2018 0.9458 0.9650 0.9278 0.9650 27,230 -0.01(-0.52%)
Oct 29, 2018 1.010 1.010 0.9653 0.9700 25,075 -0.08(-7.62%)
Oct 26, 2018 1.040 1.050 1.040 1.050 19,600 +0.02(+1.94%)
Oct 25, 2018 1.030 1.040 1.030 1.030 12,000 +0.02(+1.88%)
Oct 24, 2018 1.061 1.061 1.011 1.011 20,800 -0.04(-3.85%)
Oct 23, 2018 1.080 1.080 1.050 1.052 18,733 -0.10(-8.98%)
Oct 22, 2018 1.155 1.155 1.130 1.155 26,400 -0.00(-0.41%)
Oct 19, 2018 1.130 1.160 1.130 1.160 33,700 +0.07(+6.17%)
Oct 18, 2018 1.099 1.120 1.079 1.093 50,964 -0.01(-0.67%)
Oct 17, 2018 1.138 1.140 1.100 1.100 61,200 -0.06(-5.17%)
Oct 16, 2018 1.160 1.168 1.160 1.160 4,694 -0.00(-0.28%)
Oct 15, 2018 1.150 1.163 1.150 1.163 6,500 -0.00(-0.25%)
Oct 12, 2018 1.176 1.176 1.161 1.166 14,900 +0.01(+0.53%)
Oct 11, 2018 1.136 1.170 1.136 1.160 10,000 -0.03(-2.83%)
Oct 10, 2018 1.280 1.280 1.194 1.194 76,800 -0.13(-9.56%)
Oct 09, 2018 1.320 1.330 1.320 1.320 20,550 +0.03(+2.33%)
Oct 05, 2018 1.290 1.290 1.290 0 +0.01(+0.78%)
Oct 04, 2018 1.309 1.309 1.280 1.280 4,800 -0.05(-3.50%)
Oct 03, 2018 1.290 1.326 1.280 1.326 8,469 +0.02(+1.51%)
Oct 02, 2018 1.360 1.360 1.307 1.307 23,525 -0.04(-3.21%)
Oct 01, 2018 1.323 1.379 1.323 1.350 107,214 +0.11(+8.45%)
Sep 28, 2018 1.210 1.247 1.210 1.245 16,500 +0.05(+4.61%)
Sep 27, 2018 1.197 1.210 1.187 1.190 19,500 +0.03(+2.59%)
Sep 26, 2018 1.161 1.161 1.160 1.160 2,500 -0.05(-3.95%)
Sep 25, 2018 1.240 1.250 1.200 1.208 81,047 +0.02(+1.44%)
Sep 24, 2018 1.190 1.210 1.190 1.190 15,121 +0.05(+4.43%)
Sep 21, 2018 1.147 1.148 1.140 1.140 10,400 -0.01(-0.90%)
Sep 20, 2018 1.168 1.170 1.150 1.150 9,250 -0.02(-1.68%)
Sep 19, 2018 1.198 1.198 1.170 1.170 18,650 -0.02(-1.60%)
Sep 18, 2018 1.109 1.189 1.109 1.189 24,095 +0.09(+8.09%)
Sep 17, 2018 1.100 1.102 1.070 1.100 8,870 +0.03(+3.19%)
Sep 14, 2018 1.050 1.076 1.030 1.066 122,600 +0.02(+1.47%)
Sep 13, 2018 1.050 1.055 1.030 1.051 19,020 -0.02(-1.60%)
Sep 12, 2018 1.070 1.088 1.068 1.068 3,170 -0.00(-0.21%)
Sep 11, 2018 1.030 1.070 1.014 1.070 35,450 +0.01(+0.94%)
Sep 10, 2018 1.030 1.070 1.030 1.060 54,355 +0.01(+0.95%)
Sep 07, 2018 1.010 1.059 1.010 1.050 37,400 +0.02(+1.94%)
Sep 06, 2018 1.042 1.060 1.020 1.030 7,100 -0.03(-2.61%)
Sep 05, 2018 1.030 1.058 1.013 1.058 44,775 -0.04(-4.03%)
Sep 04, 2018 1.160 1.160 1.102 1.102 14,904 -0.03(-2.48%)
Aug 31, 2018 1.130 1.130 1.130 0 -0.00(-0.19%)
Aug 30, 2018 1.147 1.157 1.120 1.132 164,109 -0.07(-5.89%)
Aug 29, 2018 1.198 1.203 1.198 1.203 5,000 +0.01(+1.09%)
Aug 28, 2018 1.200 1.200 1.190 1.190 60,500 -0.03(-2.46%)
Aug 27, 2018 1.220 1.220 1.220 1.220 20,000 +0.01(+0.83%)
Aug 24, 2018 1.200 1.220 1.190 1.210 42,700 +0.06(+5.22%)
Aug 23, 2018 1.150 1.150 1.150 1.150 8,333 -0.03(-2.54%)
Aug 22, 2018 1.191 1.195 1.180 1.180 65,440 +0.02(+1.68%)
Aug 21, 2018 1.150 1.161 1.141 1.161 5,000 +0.00(+0.29%)
Aug 20, 2018 1.156 1.164 1.156 1.157 54,510 +0.01(+0.87%)
Aug 17, 2018 1.147 1.147 1.147 1.147 5,000 +0.14(+13.47%)
Aug 16, 2018 1.050 1.050 1.011 1.011 1,928 -0.01(-0.89%)
Aug 15, 2018 1.080 1.080 1.000 1.020 75,063 -0.07(-6.42%)
Aug 14, 2018 1.103 1.103 1.090 1.090 26,100 -0.01(-0.91%)
Aug 13, 2018 1.154 1.190 1.100 1.100 61,900 -0.08(-6.78%)
Aug 10, 2018 1.190 1.190 1.180 1.180 1,100 -0.02(-1.67%)
Aug 09, 2018 1.200 1.215 1.190 1.200 66,333 +0.02(+1.69%)
Aug 08, 2018 1.210 1.210 1.170 1.180 34,544 -0.05(-4.07%)
Aug 07, 2018 1.306 1.306 1.230 1.230 161,868 -0.04(-3.15%)
Aug 06, 2018 1.270 1.270 1.270 1.270 3,000 -0.04(-3.32%)
Aug 03, 2018 1.329 1.330 1.290 1.314 11,100 -0.02(-1.23%)
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.