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: 1:14 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 (%)
Dec 30, 2016 1.530 1.530 1.530 0 +0.03(+2.00%)
Dec 29, 2016 1.464 1.500 1.464 1.500 15,400 +0.04(+2.74%)
Dec 28, 2016 1.458 1.460 1.455 1.460 1,900 +0.04(+2.82%)
Dec 27, 2016 1.440 1.450 1.420 1.420 4,835 -0.04(-2.74%)
Dec 23, 2016 1.460 1.460 1.460 0 +0.01(+0.45%)
Dec 22, 2016 1.453 1.453 1.453 1.453 1,500 +0.03(+2.35%)
Dec 21, 2016 1.454 1.454 1.420 1.420 15,440 +0.04(+2.82%)
Dec 20, 2016 1.372 1.381 1.372 1.381 6,000 +0.01(+0.94%)
Dec 19, 2016 1.420 1.420 1.367 1.368 3,810 -0.04(-2.97%)
Dec 16, 2016 1.350 1.410 1.350 1.410 420,210 +0.10(+7.88%)
Dec 15, 2016 1.274 1.360 1.270 1.307 84,550 +0.23(+21.02%)
Dec 14, 2016 1.107 1.107 1.080 1.080 32,000 -0.04(-3.57%)
Dec 13, 2016 1.132 1.132 1.120 1.120 25,962 -0.01(-0.88%)
Dec 12, 2016 1.177 1.184 1.130 1.130 177,450 +0.02(+2.22%)
Dec 09, 2016 1.096 1.105 1.096 1.105 62,110 +0.04(+3.71%)
Dec 08, 2016 1.091 1.091 1.066 1.066 16,400 -0.02(-1.91%)
Dec 06, 2016 1.087 1.087 1.087 77,900 -0.00(-0.29%)
Dec 05, 2016 1.082 1.121 1.082 1.090 39,670 +0.02(+1.87%)
Dec 02, 2016 1.070 1.070 1.070 1.070 36,100 -0.00(-0.28%)
Dec 01, 2016 1.050 1.097 1.050 1.073 74,110 +0.06(+5.65%)
Nov 30, 2016 1.013 1.020 1.010 1.016 17,300 +0.13(+14.04%)
Nov 29, 2016 0.8943 0.8943 0.8906 0.8906 11,286 -0.03(-3.08%)
Nov 28, 2016 0.9189 0.9189 0.9189 0.9189 265 -0.01(-1.19%)
Nov 23, 2016 0.9300 0.9300 0.9300 0 -0.03(-3.12%)
Nov 21, 2016 0.9600 0.9600 0.9600 0 +0.02(+1.80%)
Nov 17, 2016 0.9430 0.9430 0.9430 0 +0.01(+1.55%)
Nov 16, 2016 0.9312 0.9312 0.9268 0.9286 52,800 +0.03(+3.41%)
Nov 14, 2016 0.8980 0.8980 0.8980 0 +0.01(+1.53%)
Nov 11, 2016 0.8853 0.9076 0.8845 0.8845 65,000 -0.14(-13.53%)
Nov 10, 2016 1.015 1.023 1.015 1.023 47,500 +0.01(+0.93%)
Nov 07, 2016 1.014 1.014 1.014 0 +0.03(+3.46%)
Nov 04, 2016 0.9740 0.9796 0.9682 0.9796 45,000 +0.07(+7.77%)
Nov 03, 2016 0.9070 0.9090 0.9070 0.9090 26,000 -0.02(-2.47%)
Nov 01, 2016 0.9320 0.9320 0.9320 0 -0.03(-2.84%)
Oct 31, 2016 0.9592 0.9592 0.9592 0.9592 150 -0.02(-2.52%)
Oct 26, 2016 0.9840 0.9840 0.9840 0 -0.02(-2.00%)
Oct 25, 2016 1.004 1.004 1.004 1.004 1,765 +0.05(+5.58%)
Oct 24, 2016 0.9510 0.9510 0.9510 0.9510 4,100 -0.01(-1.21%)
Oct 21, 2016 0.9626 0.9626 0.9626 0.9626 350 +0.00(+0.48%)
Oct 20, 2016 0.9635 0.9635 0.9580 0.9580 1,235 -0.03(-3.13%)
Oct 19, 2016 0.9890 0.9890 0.9890 0.9890 1,000 -0.00(-0.28%)
Oct 17, 2016 0.9918 0.9918 0.9918 0 +0.00(+0.08%)
Oct 11, 2016 0.9910 0.9910 0.9910 0 +0.01(+0.56%)
Oct 05, 2016 0.9855 0.9855 0.9855 0 -0.02(-2.05%)
Oct 04, 2016 1.006 1.007 1.006 1.006 10,000 -0.00(-0.39%)
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.