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 (%)
Nov 30, 2017 0.9664 0.9664 0.9373 0.9373 24,594 +0.04(+3.96%)
Nov 29, 2017 0.9390 0.9390 0.9016 0.9016 434 -0.05(-4.79%)
Nov 28, 2017 0.9487 0.9487 0.9470 0.9470 1,286 -0.03(-3.37%)
Nov 27, 2017 0.9800 0.9800 0.9800 0.9800 100 +0.00(+0.22%)
Nov 22, 2017 0.9778 0.9778 0.9778 0 +0.05(+5.59%)
Nov 16, 2017 0.9260 0.9260 0.9260 0 +0.02(+1.88%)
Nov 14, 2017 0.9089 0.9089 0.9089 0 -0.14(-13.33%)
Nov 10, 2017 1.049 1.049 1.049 0 -0.01(-0.97%)
Nov 09, 2017 1.059 1.059 1.059 1.059 200 +0.01(+0.95%)
Nov 07, 2017 1.049 1.049 1.049 0 -0.04(-3.67%)
Nov 06, 2017 0.9792 1.089 0.9756 1.089 55,199 +0.14(+14.63%)
Nov 03, 2017 0.9600 0.9607 0.9471 0.9500 8,600 +0.03(+2.93%)
Nov 02, 2017 0.9350 0.9350 0.9199 0.9230 5,191 +0.07(+8.28%)
Oct 30, 2017 0.8524 0.8524 0.8524 0 +0.01(+1.60%)
Oct 27, 2017 0.8171 0.8537 0.8130 0.8390 37,000 +0.02(+2.39%)
Oct 26, 2017 0.8025 0.8200 0.7990 0.8194 56,500 -0.01(-1.10%)
Oct 23, 2017 0.8285 0.8285 0.8285 0 -0.03(-3.38%)
Oct 20, 2017 0.8347 0.8700 0.8311 0.8575 287,020 +0.02(+1.96%)
Oct 19, 2017 0.8410 0.8410 0.8410 0.8410 457 -0.02(-1.90%)
Oct 18, 2017 0.8724 0.8724 0.8573 0.8573 546 -0.00(-0.31%)
Oct 17, 2017 0.8600 0.8600 0.8600 0.8600 35,000 +0.00(+0.26%)
Oct 16, 2017 0.8539 0.8578 0.8539 0.8578 5,000 +0.00(+0.07%)
Oct 04, 2017 0.8572 0.8572 0.8572 0 -0.01(-1.27%)
Oct 03, 2017 0.8682 0.8682 0.8682 0.8682 2,300 +0.00(+0.28%)
Oct 02, 2017 0.8650 0.8658 0.8614 0.8658 4,200 -0.01(-0.77%)
Sep 26, 2017 0.8725 0.8725 0.8725 3,900 +0.04(+5.25%)
Sep 25, 2017 0.8250 0.8335 0.8249 0.8290 34,900 +0.03(+3.47%)
Sep 22, 2017 0.7982 0.8063 0.7982 0.8012 22,000 -0.02(-2.29%)
Sep 21, 2017 0.8192 0.8200 0.8163 0.8200 68,000 +0.04(+4.85%)
Sep 19, 2017 0.7821 0.7821 0.7821 0 +0.04(+5.26%)
Sep 18, 2017 0.7400 0.7486 0.7369 0.7430 17,219 +0.01(+0.98%)
Sep 13, 2017 0.7358 0.7358 0.7358 0 +0.00(+0.25%)
Sep 12, 2017 0.7486 0.7486 0.7340 0.7340 38,000 -0.01(-1.34%)
Sep 08, 2017 0.7440 0.7440 0.7440 0 -0.02(-2.23%)
Sep 06, 2017 0.7610 0.7610 0.7610 0 +0.02(+2.42%)
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.