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, 2021 0.9600 0.9640 0.9035 0.9521 138,855 -0.03(-2.65%)
Nov 29, 2021 0.9560 0.9850 0.9550 0.9780 72,812 +0.03(+3.21%)
Nov 26, 2021 0.8899 0.9500 0.8799 0.9476 151,206 -0.08(-7.55%)
Nov 24, 2021 1.020 1.025 1.000 1.025 100,900 +0.01(+1.20%)
Nov 23, 2021 1.050 1.060 1.010 1.013 145,210 +0.01(+1.45%)
Nov 22, 2021 0.9850 1.010 0.9526 0.9983 68,128 +0.04(+4.30%)
Nov 19, 2021 0.9500 0.9657 0.9300 0.9571 300,256 -0.04(-4.25%)
Nov 18, 2021 1.017 1.017 0.9942 0.9996 164,565 -0.00(-0.04%)
Nov 17, 2021 1.060 1.060 1.000 1.000 34,637 -0.06(-5.66%)
Nov 16, 2021 1.080 1.080 1.040 1.060 61,670 -0.02(-1.85%)
Nov 15, 2021 1.060 1.131 1.035 1.080 116,308 -0.05(-4.42%)
Nov 12, 2021 1.100 1.140 1.085 1.130 134,923 -0.02(-1.74%)
Nov 11, 2021 1.163 1.163 1.140 1.150 131,925 -0.01(-0.98%)
Nov 10, 2021 1.230 1.161 141,189 -0.08(-6.34%)
Nov 09, 2021 1.180 1.240 1.150 1.240 143,071 +0.08(+6.90%)
Nov 08, 2021 1.000 1.248 1.000 1.160 630,127 +0.16(+16.38%)
Nov 05, 2021 0.8987 0.9967 0.8888 0.9967 451,904 +0.11(+11.84%)
Nov 04, 2021 0.8639 0.9084 0.8639 0.8912 88,780 +0.05(+5.69%)
Nov 03, 2021 0.8440 0.8556 0.8195 0.8432 48,308 -0.01(-1.26%)
Nov 02, 2021 0.8434 0.8600 0.8425 0.8540 30,603 -0.00(-0.28%)
Nov 01, 2021 0.8350 0.8398 0.8398 0.8564 83,233 +0.02(+1.98%)
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%)
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.