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 (%)
Oct 29, 2021 0.8299 0.8400 0.8275 0.8398 4,969 +0.01(+0.67%)
Oct 28, 2021 0.8100 0.8375 0.8015 0.8342 82,046 +0.03(+4.28%)
Oct 27, 2021 0.8400 0.8400 0.7977 0.8000 67,987 -0.04(-4.76%)
Oct 26, 2021 0.8600 0.8315 0.8400 71,425 -0.02(-1.87%)
Oct 25, 2021 0.9221 0.9226 0.8550 0.8560 146,759 -0.03(-3.80%)
Oct 22, 2021 0.9172 0.9227 0.8630 0.8898 251,900 -0.01(-1.58%)
Oct 21, 2021 0.9299 0.9299 0.8953 0.9041 67,253 -0.03(-3.16%)
Oct 20, 2021 0.8933 0.9357 0.8819 0.9336 63,674 +0.03(+3.08%)
Oct 19, 2021 0.8962 0.9200 0.8808 0.9057 161,174 +0.00(+0.17%)
Oct 18, 2021 0.8763 0.9376 0.8681 0.9042 236,137 +0.03(+3.93%)
Oct 15, 2021 0.8381 0.8700 0.8316 0.8700 83,065 +0.06(+7.24%)
Oct 14, 2021 0.7876 0.8244 0.7876 0.8113 120,650 +0.02(+3.06%)
Oct 13, 2021 0.7907 0.7994 0.7542 0.7872 221,599 -0.02(-1.97%)
Oct 12, 2021 0.8100 0.8131 0.7955 0.8030 121,094 -0.02(-2.07%)
Oct 11, 2021 0.8700 0.8700 0.7950 0.8200 111,802 +0.03(+3.80%)
Oct 08, 2021 0.7815 0.8078 0.7698 0.7900 353,612 +0.03(+4.36%)
Oct 07, 2021 0.7297 0.7730 0.7297 0.7570 105,484 +0.01(+1.39%)
Oct 06, 2021 0.7320 0.7472 0.7300 0.7466 42,136 -0.02(-3.04%)
Oct 05, 2021 0.7800 0.7809 0.7500 0.7700 188,491 -0.00(-0.21%)
Oct 04, 2021 0.7789 0.7898 0.7500 0.7716 85,317 +0.03(+4.27%)
Oct 01, 2021 0.7200 0.7477 0.7200 0.7400 261,319 +0.03(+4.15%)
Sep 30, 2021 0.6713 0.7192 0.6691 0.7105 75,700 +0.03(+4.24%)
Sep 29, 2021 0.6900 0.6914 0.6700 0.6816 73,546 -0.01(-0.76%)
Sep 28, 2021 0.7400 0.7400 0.6693 0.6868 139,684 -0.03(-3.72%)
Sep 27, 2021 0.7081 0.7193 0.6630 0.7133 279,089 +0.03(+3.93%)
Sep 24, 2021 0.6900 0.7016 0.6863 0.6863 106,988 -0.00(-0.10%)
Sep 23, 2021 0.6922 0.7008 0.6816 0.6870 112,656 +0.02(+3.14%)
Sep 22, 2021 0.6708 0.6846 0.6426 0.6661 14,911 +0.04(+6.83%)
Sep 21, 2021 0.6200 0.6295 0.6153 0.6235 28,133 +0.00(+0.60%)
Sep 20, 2021 0.6406 0.6406 0.6198 0.6198 3,928 -0.02(-3.59%)
Sep 17, 2021 0.6677 0.6677 0.6346 0.6429 60,342 -0.04(-6.05%)
Sep 16, 2021 0.6670 0.6934 0.6670 0.6843 21,725 -0.01(-0.74%)
Sep 15, 2021 0.6790 0.7043 0.6790 0.6894 267,482 +0.05(+7.22%)
Sep 14, 2021 0.6500 0.6510 0.6430 0.6430 40,820 +0.00(+0.47%)
Sep 13, 2021 0.6321 0.6485 0.6269 0.6400 84,663 +0.04(+6.77%)
Sep 10, 2021 0.6200 0.6200 0.5994 0.5994 17,381 +0.00(+0.69%)
Sep 09, 2021 0.6003 0.6003 0.5953 0.5953 10,273 -0.00(-0.82%)
Sep 08, 2021 0.6000 0.6089 0.6000 0.6002 12,100 -0.01(-2.41%)
Sep 07, 2021 0.6200 0.6200 0.5996 0.6150 98,087 -0.02(-3.83%)
Sep 03, 2021 0.6600 0.6665 0.6395 0.6395 101,950 +0.02(+3.13%)
Sep 02, 2021 0.6150 0.6379 0.5832 0.6201 418,420 +0.05(+8.62%)
Sep 01, 2021 0.5664 0.5714 0.5500 0.5709 32,340 -0.01(-1.40%)
Aug 31, 2021 0.5710 0.5790 0.5659 0.5790 13,205 +0.01(+1.49%)
Aug 30, 2021 0.5900 0.5900 0.5636 0.5705 36,989 +0.00(+0.05%)
Aug 27, 2021 0.5800 0.5870 0.5700 0.5702 154,619 +0.00(+0.35%)
Aug 26, 2021 0.5560 0.5690 0.5560 0.5682 13,900 -0.01(-2.03%)
Aug 25, 2021 0.5704 0.5800 0.5704 0.5800 8,443 -0.01(-1.38%)
Aug 24, 2021 0.5862 0.5881 0.5818 0.5881 4,100 +0.02(+4.09%)
Aug 23, 2021 0.5636 0.5743 0.5560 0.5650 59,518 +0.04(+6.72%)
Aug 20, 2021 0.5110 0.5500 0.5110 0.5294 24,625 +0.01(+2.22%)
Aug 19, 2021 0.5410 0.5410 0.5067 0.5179 427,515 -0.04(-7.93%)
Aug 18, 2021 0.5800 0.5800 0.5524 0.5625 42,000 -0.01(-1.32%)
Aug 17, 2021 0.5655 0.5710 0.5621 0.5700 21,388 -0.01(-2.55%)
Aug 16, 2021 0.5900 0.5900 0.5731 0.5849 26,566 -0.03(-4.24%)
Aug 13, 2021 0.6096 0.6246 0.6000 0.6108 27,857 -0.02(-3.28%)
Aug 12, 2021 0.6500 0.6500 0.6312 0.6315 45,774 -0.01(-1.33%)
Aug 11, 2021 0.6158 0.6400 0.6154 0.6400 5,700 +0.03(+4.18%)
Aug 10, 2021 0.6083 0.6272 0.6083 0.6143 89,350 +0.02(+3.87%)
Aug 09, 2021 0.5892 0.5970 0.5802 0.5914 26,900 -0.04(-6.36%)
Aug 05, 2021 0.6316 0.6316 0.6316 0 +0.03(+5.83%)
Aug 04, 2021 0.6139 0.6151 0.5890 0.5968 261,786 -0.02(-3.51%)
Aug 03, 2021 0.6000 0.6300 0.5963 0.6185 116,644 -0.04(-6.29%)
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.