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, 2022 1.980 2.110 1.980 2.061 192,660 +0.01(+0.51%)
Nov 29, 2022 2.077 2.090 2.040 2.050 117,969 +0.05(+2.50%)
Nov 28, 2022 1.960 2.040 1.960 2.000 321,079 -0.05(-2.34%)
Nov 25, 2022 1.990 2.048 1.988 2.048 20,742 +0.09(+4.49%)
Nov 23, 2022 1.960 1.980 1.944 1.960 58,204 -0.02(-0.91%)
Nov 22, 2022 1.965 2.019 1.964 1.978 34,432 +0.08(+4.11%)
Nov 21, 2022 1.940 1.940 1.825 1.900 169,564 -0.06(-3.06%)
Nov 18, 2022 1.925 1.990 1.900 1.960 56,214 +0.02(+1.03%)
Nov 17, 2022 1.961 1.970 1.869 1.940 216,973 -0.07(-3.48%)
Nov 16, 2022 2.060 2.085 2.010 2.010 139,930 -0.05(-2.43%)
Nov 15, 2022 2.000 2.070 1.993 2.060 73,711 +0.04(+1.98%)
Nov 14, 2022 2.080 2.090 2.020 2.020 79,103 -0.06(-2.93%)
Nov 11, 2022 2.130 2.150 2.081 2.081 41,298 +0.01(+0.53%)
Nov 10, 2022 2.016 2.070 2.016 2.070 57,494 +0.09(+4.55%)
Nov 09, 2022 2.090 2.090 1.960 1.980 99,387 -0.17(-7.69%)
Nov 08, 2022 2.210 2.210 2.120 2.145 116,919 -0.02(-1.15%)
Nov 07, 2022 2.187 2.200 2.150 2.170 128,102 +0.01(+0.46%)
Nov 04, 2022 2.100 2.223 2.100 2.160 116,780 +0.05(+2.37%)
Nov 03, 2022 1.975 2.110 1.975 2.110 112,669 +0.09(+4.46%)
Nov 02, 2022 2.100 2.100 2.010 2.020 58,919 -0.05(-2.42%)
Nov 01, 2022 2.070 2.095 2.050 2.070 41,135 +0.05(+2.48%)
Oct 31, 2022 2.000 2.030 1.970 2.020 113,797 +0.04(+2.02%)
Oct 28, 2022 1.960 2.010 1.940 1.980 82,966 +0.02(+1.02%)
Oct 27, 2022 2.030 2.100 1.950 1.960 194,858 -0.05(-2.39%)
Oct 26, 2022 1.911 2.008 1.890 2.008 192,538 +0.14(+7.29%)
Oct 25, 2022 1.810 1.890 1.810 1.871 161,347 +0.07(+3.97%)
Oct 24, 2022 1.760 1.810 1.730 1.800 110,678 +0.03(+1.69%)
Oct 21, 2022 1.750 1.770 1.720 1.770 109,675 +0.04(+2.31%)
Oct 20, 2022 1.830 1.833 1.730 1.730 76,154 -0.01(-0.57%)
Oct 19, 2022 1.690 1.750 1.665 1.740 147,790 +0.08(+4.82%)
Oct 18, 2022 1.726 1.726 1.600 1.660 235,834 -0.03(-1.78%)
Oct 17, 2022 1.693 1.730 1.687 1.690 126,750 +0.04(+2.42%)
Oct 14, 2022 1.702 1.704 1.650 1.650 57,882 -0.07(-3.89%)
Oct 13, 2022 1.613 1.750 1.610 1.717 157,751 +0.06(+3.42%)
Oct 12, 2022 1.712 1.712 1.625 1.660 74,510 -0.04(-2.35%)
Oct 11, 2022 1.820 1.820 1.700 1.700 63,372 -0.13(-7.10%)
Oct 10, 2022 1.900 1.900 1.810 1.830 20,051 -0.06(-3.17%)
Oct 07, 2022 1.910 1.950 1.850 1.890 315,755 +0.03(+1.61%)
Oct 06, 2022 1.870 1.910 1.840 1.860 170,192 +0.03(+1.64%)
Oct 05, 2022 1.820 1.870 1.750 1.830 64,014 +0.04(+2.23%)
Oct 04, 2022 1.720 1.800 1.710 1.790 343,586 +0.13(+7.83%)
Oct 03, 2022 1.620 1.690 1.620 1.660 71,470 +0.10(+6.63%)
Sep 30, 2022 1.560 1.593 1.532 1.557 112,958 -0.01(-0.84%)
Sep 29, 2022 1.550 1.570 1.500 1.570 310,520 +0.02(+1.29%)
Sep 28, 2022 1.500 1.570 1.490 1.550 98,709 +0.08(+5.18%)
Sep 27, 2022 1.421 1.480 1.410 1.474 267,714 +0.09(+6.78%)
Sep 26, 2022 1.520 1.555 1.370 1.380 100,876 -0.15(-9.80%)
Sep 23, 2022 1.560 1.610 1.490 1.530 574,751 -0.15(-8.93%)
Sep 22, 2022 1.730 1.730 1.665 1.680 136,885 -0.01(-0.59%)
Sep 21, 2022 1.722 1.722 1.687 1.690 27,001 -0.01(-0.59%)
Sep 20, 2022 1.700 1.730 1.694 1.700 39,692 -0.03(-1.73%)
Sep 19, 2022 1.620 1.740 1.600 1.730 79,026 +0.08(+4.85%)
Sep 16, 2022 1.665 1.680 1.630 1.650 90,953 -0.06(-3.57%)
Sep 15, 2022 1.760 1.760 1.689 1.711 59,736 -0.05(-2.78%)
Sep 14, 2022 1.774 1.780 1.730 1.760 176,401 +0.06(+3.52%)
Sep 13, 2022 1.750 1.750 1.667 1.700 188,895 -0.04(-2.29%)
Sep 12, 2022 1.800 1.800 1.700 1.740 195,198 +0.02(+1.16%)
Sep 09, 2022 1.723 1.770 1.710 1.720 144,851 +0.04(+2.38%)
Sep 08, 2022 1.706 1.713 1.650 1.680 91,920 -0.01(-0.59%)
Sep 07, 2022 1.800 1.800 1.680 1.690 119,785 -0.14(-7.65%)
Sep 06, 2022 1.899 1.899 1.821 1.830 45,849 -0.05(-2.92%)
Sep 02, 2022 1.830 1.920 1.830 1.885 167,114 +0.02(+0.97%)
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.