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 UNCHANGED
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, 2019 0.4569 0.4660 0.4455 0.4587 57,000 -0.00(-0.71%)
Dec 30, 2019 0.4639 0.4710 0.4620 0.4620 15,000 +0.00(+0.43%)
Dec 27, 2019 0.4525 0.4600 0.4400 0.4600 420,000 +0.01(+1.70%)
Dec 26, 2019 0.4001 0.4523 0.4001 0.4523 21,584 +0.02(+4.46%)
Dec 24, 2019 0.4437 0.4524 0.4330 0.4330 16,000 +0.01(+2.15%)
Dec 23, 2019 0.4000 0.4239 0.4000 0.4239 40,800 +0.03(+8.39%)
Dec 20, 2019 0.3890 0.3911 0.3822 0.3911 40,100 -0.01(-2.23%)
Dec 19, 2019 0.3910 0.4000 0.3880 0.4000 37,500 +0.01(+2.91%)
Dec 18, 2019 0.3625 0.4100 0.3600 0.3887 64,215 +0.02(+5.40%)
Dec 17, 2019 0.3500 0.3699 0.3426 0.3688 87,373 +0.02(+4.77%)
Dec 16, 2019 0.3500 0.3520 0.3500 0.3520 5,500 +0.02(+4.76%)
Dec 13, 2019 0.3600 0.3600 0.3360 0.3360 39,200 -0.01(-3.23%)
Dec 12, 2019 0.3393 0.3529 0.3302 0.3472 50,483 +0.02(+4.58%)
Dec 11, 2019 0.3320 0.3320 0.3280 0.3320 50,000 +0.01(+2.53%)
Dec 10, 2019 0.3311 0.3400 0.3200 0.3238 55,574 -0.02(-4.76%)
Dec 09, 2019 0.2900 0.3500 0.2900 0.3400 413,333 +0.05(+17.44%)
Dec 06, 2019 0.2980 0.3050 0.2810 0.2895 87,300 +0.02(+7.22%)
Dec 05, 2019 0.2771 0.2794 0.2700 0.2700 38,500 -0.01(-3.57%)
Dec 04, 2019 0.2800 0.2800 0.2800 0.2800 5,000 +0.01(+3.86%)
Dec 03, 2019 0.2700 0.2700 0.2696 0.2696 13,000 -0.00(-0.15%)
Dec 02, 2019 0.2877 0.2877 0.2700 0.2700 110,100 -0.01(-3.74%)
Nov 29, 2019 0.2801 0.2805 0.2801 0.2805 3,100 +0.03(+12.20%)
Nov 27, 2019 0.2600 0.2600 0.2500 0.2500 101,000 -0.01(-3.85%)
Nov 26, 2019 0.2884 0.2884 0.2590 0.2600 526,600 -0.03(-10.34%)
Nov 25, 2019 0.2923 0.2923 0.2800 0.2900 113,350 -0.01(-2.36%)
Nov 22, 2019 0.2800 0.2971 0.2800 0.2970 133,100 +0.01(+5.10%)
Nov 21, 2019 0.2790 0.2912 0.2710 0.2826 480,000 +0.03(+10.18%)
Nov 19, 2019 0.2565 0.2565 0.2565 0 -0.03(-11.55%)
Nov 18, 2019 0.2862 0.2900 0.2862 0.2900 6,740 -0.01(-3.33%)
Nov 15, 2019 0.3000 0.3000 0.3000 0.3000 14,500 +0.00(+0.00%)
Nov 14, 2019 0.2902 0.3044 0.2902 0.3000 48,495 +0.01(+1.87%)
Nov 13, 2019 0.3000 0.3000 0.2945 0.2945 36,400 -0.00(-0.77%)
Nov 12, 2019 0.3000 0.3000 0.2950 0.2968 5,650 -0.00(-1.49%)
Nov 11, 2019 0.3176 0.3176 0.3013 0.3013 37,494 -0.01(-2.81%)
Nov 08, 2019 0.3104 0.3104 0.3100 0.3100 10,100 -0.02(-5.20%)
Nov 07, 2019 0.3493 0.3493 0.3270 0.3270 6,000 -0.02(-6.03%)
Nov 06, 2019 0.3587 0.3587 0.3480 0.3480 20,000 +0.01(+3.26%)
Nov 05, 2019 0.3370 0.3370 0.3370 50 +0.00(+0.00%)
Nov 04, 2019 0.3353 0.3473 0.3271 0.3370 26,725 -0.01(-2.32%)
Nov 01, 2019 0.3216 0.3450 0.3135 0.3450 55,100 +0.01(+2.19%)
Oct 30, 2019 0.3376 0.3376 0.3376 0 -0.02(-6.22%)
Oct 29, 2019 0.3600 0.3681 0.3600 0.3600 25,000 -0.01(-3.85%)
Oct 28, 2019 0.3744 0.3744 0.3744 80 +0.00(+0.00%)
Oct 24, 2019 0.3744 0.3744 0.3744 0 -0.00(-1.21%)
Oct 23, 2019 0.3800 0.3800 0.3690 0.3790 5,300 -0.01(-1.56%)
Oct 22, 2019 0.3798 0.3850 0.3798 0.3850 14,000 +0.01(+1.88%)
Oct 21, 2019 0.3890 0.3890 0.3779 0.3779 35,000 +0.00(+0.53%)
Oct 18, 2019 0.3800 0.3800 0.3759 0.3759 45,400 -0.03(-8.32%)
Oct 17, 2019 0.4100 0.4101 0.4053 0.4100 75,000 +0.01(+2.50%)
Oct 16, 2019 0.4060 0.4060 0.4000 0.4000 43,500 -0.01(-3.40%)
Oct 15, 2019 0.3950 0.4217 0.3950 0.4141 77,208 -0.01(-1.40%)
Oct 14, 2019 0.4200 0.4200 0.4200 0.4200 10,000 +0.00(+0.00%)
Oct 11, 2019 0.4299 0.4354 0.4200 0.4200 169,000 -0.00(-0.24%)
Oct 09, 2019 0.4210 0.4210 0.4210 0 -0.00(-0.71%)
Oct 08, 2019 0.4210 0.4240 0.4209 0.4240 26,000 +0.00(+0.09%)
Oct 07, 2019 0.4236 0.4236 0.4236 0.4236 100 -0.01(-1.26%)
Oct 04, 2019 0.4203 0.4290 0.4203 0.4290 4,500 -0.02(-3.40%)
Oct 03, 2019 0.4441 0.4441 0.4441 75 +0.00(+0.00%)
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.