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

Athabasca Oil Sands Corp (OP: ATHOF )

3.500 -0.090 (-2.51%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 23, 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 (%)
Dec 31, 2014 2.218 2.218 2.218 0 -0.04(-1.86%)
Dec 30, 2014 2.196 2.260 2.163 2.260 4,450 -0.00(-0.18%)
Dec 29, 2014 2.290 2.310 2.240 2.264 22,490 -0.03(-1.13%)
Dec 26, 2014 2.284 2.300 2.280 2.290 5,415 +0.05(+2.23%)
Dec 24, 2014 2.240 2.240 2.240 0 -0.03(-1.36%)
Dec 23, 2014 2.269 2.295 2.245 2.271 18,457 -0.00(-0.09%)
Dec 22, 2014 2.413 2.413 2.250 2.273 14,025 -0.18(-7.15%)
Dec 19, 2014 2.391 2.470 2.382 2.448 41,614 +0.06(+2.43%)
Dec 18, 2014 2.210 2.390 2.210 2.390 25,158 +0.36(+17.62%)
Dec 17, 2014 1.920 2.091 1.920 2.032 86,500 +0.12(+6.49%)
Dec 16, 2014 1.908 1.908 17,293 -0.04(-2.15%)
Dec 15, 2014 1.950 1.950 1.950 1.950 1,800 -0.06(-3.12%)
Dec 12, 2014 1.968 2.016 1.960 2.013 20,800 +0.06(+3.22%)
Dec 11, 2014 1.880 1.990 1.880 1.950 53,855 +0.04(+2.09%)
Dec 10, 2014 1.980 1.980 1.890 1.910 37,650 -0.13(-6.42%)
Dec 09, 2014 2.020 2.098 2.000 2.041 11,198 +0.07(+3.31%)
Dec 08, 2014 2.000 2.000 1.866 1.976 65,900 -0.08(-3.77%)
Dec 05, 2014 2.160 2.160 2.053 2.053 13,533 -0.09(-4.30%)
Dec 04, 2014 2.270 2.280 2.145 2.145 29,530 -0.17(-7.21%)
Dec 03, 2014 2.318 2.319 2.310 2.312 60,300 +0.18(+8.41%)
Dec 02, 2014 2.110 2.167 2.110 2.132 27,260 -0.09(-4.11%)
Dec 01, 2014 2.262 2.344 2.200 2.224 600,890 +0.11(+5.34%)
Nov 28, 2014 2.210 2.210 2.111 2.111 4,000 -0.46(-17.86%)
Nov 26, 2014 2.570 2.570 2.570 0 -0.09(-3.47%)
Nov 25, 2014 2.740 2.740 2.663 2.663 1,099,384 -0.06(-2.14%)
Nov 24, 2014 2.721 2.721 2.721 2.721 500 -0.02(-0.71%)
Nov 21, 2014 2.740 2.770 2.740 2.740 5,050 +0.08(+3.01%)
Nov 20, 2014 2.660 2.660 2.660 2.660 13,800 -0.04(-1.48%)
Nov 19, 2014 2.610 2.700 2.500 2.700 14,860 -0.03(-1.10%)
Nov 18, 2014 2.760 2.770 2.706 2.730 4,604 +0.00(+0.00%)
Nov 17, 2014 2.730 2.730 2.730 2.730 1,670 -0.04(-1.44%)
Nov 14, 2014 2.720 2.805 2.720 2.770 11,505 +0.00(+0.00%)
Nov 13, 2014 2.786 2.786 2.770 2.770 19,365 -0.08(-2.93%)
Nov 12, 2014 2.917 2.943 2.854 2.854 24,940 -0.14(-4.63%)
Nov 11, 2014 2.920 2.992 2.920 2.992 4,620 +0.04(+1.42%)
Nov 10, 2014 3.171 3.247 2.950 2.950 5,970 -0.15(-4.84%)
Nov 07, 2014 2.815 3.100 2.784 3.100 56,239 +0.28(+10.10%)
Nov 06, 2014 2.728 2.849 2.728 2.816 30,355 +0.05(+1.76%)
Nov 05, 2014 2.750 2.767 2.730 2.767 21,208 +0.02(+0.61%)
Nov 04, 2014 2.700 2.754 2.689 2.750 22,522 -0.26(-8.64%)
Nov 03, 2014 3.196 3.201 3.010 3.010 31,586 -0.15(-4.75%)
Oct 31, 2014 3.136 3.264 3.100 3.160 78,335 -0.13(-3.97%)
Oct 30, 2014 3.320 3.320 3.184 3.291 57,891 -0.20(-5.71%)
Oct 29, 2014 3.535 3.548 3.490 3.490 5,922 -0.04(-1.13%)
Oct 27, 2014 3.530 3.530 3.530 0 -0.20(-5.27%)
Oct 24, 2014 3.740 3.740 3.690 3.727 54,597 -0.11(-2.96%)
Oct 23, 2014 3.965 3.965 3.840 3.840 72,953 -0.09(-2.29%)
Oct 22, 2014 4.039 4.111 3.930 3.930 34,955 -0.15(-3.68%)
Oct 21, 2014 4.100 4.100 4.080 4.080 960 +0.16(+4.00%)
Oct 20, 2014 3.923 3.923 3.923 3.923 500 +0.03(+0.64%)
Oct 17, 2014 3.898 3.898 3.898 3.898 1,320 -0.01(-0.21%)
Oct 16, 2014 3.747 3.906 3.747 3.906 2,375 +0.43(+12.25%)
Oct 15, 2014 3.496 3.660 3.435 3.480 31,092 -0.52(-13.09%)
Oct 14, 2014 4.010 4.019 3.834 4.004 18,179 -0.08(-1.86%)
Oct 13, 2014 4.080 4.080 4.080 4.080 200 +0.02(+0.49%)
Oct 10, 2014 4.000 4.170 3.849 4.060 25,384 -0.03(-0.73%)
Oct 09, 2014 4.260 4.260 4.033 4.090 91,974 -0.26(-5.98%)
Oct 08, 2014 4.297 4.350 4.190 4.350 13,550 -0.11(-2.38%)
Oct 07, 2014 4.600 4.600 4.456 4.456 21,263 -0.23(-4.86%)
Oct 06, 2014 4.720 4.750 4.596 4.684 61,965 +0.11(+2.49%)
Oct 03, 2014 4.620 4.634 4.527 4.570 45,636 -0.27(-5.55%)
Oct 02, 2014 4.838 4.838 4.834 4.838 2,000 -0.10(-1.98%)
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.