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 (%)
Feb 28, 2014 7.570 7.610 7.570 7.610 0 +0.18(+2.42%)
Feb 27, 2014 7.429 7.586 7.423 7.430 19,344 -0.21(-2.75%)
Feb 25, 2014 7.640 7.640 7.640 7.640 0 -0.06(-0.78%)
Feb 24, 2014 7.863 7.863 7.670 7.700 6,744 -0.10(-1.30%)
Feb 21, 2014 7.060 7.801 7.050 7.801 0 +0.75(+10.66%)
Feb 20, 2014 6.870 7.050 6.870 7.050 1,289 +0.14(+2.03%)
Feb 19, 2014 7.200 7.200 6.910 6.910 2,590 -0.45(-6.11%)
Feb 14, 2014 7.360 7.360 7.360 7.360 0 +0.07(+0.96%)
Feb 13, 2014 7.305 7.305 7.290 7.290 4,000 +0.11(+1.47%)
Feb 12, 2014 7.012 7.184 7.010 7.184 4,824 +0.16(+2.34%)
Feb 11, 2014 7.139 7.139 7.020 7.020 2,190 -0.09(-1.32%)
Feb 10, 2014 7.100 7.114 7.100 7.114 2,370 -0.07(-0.92%)
Feb 07, 2014 7.260 7.260 7.180 7.180 0 -0.02(-0.28%)
Feb 06, 2014 7.179 7.200 7.164 7.200 9,005 +0.13(+1.87%)
Feb 05, 2014 7.080 7.080 7.068 7.068 663 -0.06(-0.87%)
Feb 04, 2014 7.180 7.180 7.120 7.130 3,620 +0.02(+0.28%)
Feb 03, 2014 6.990 7.120 6.980 7.110 27,375 -0.07(-0.97%)
Jan 31, 2014 6.970 7.180 6.970 7.180 0 +0.31(+4.51%)
Jan 30, 2014 6.960 6.980 6.869 6.870 6,326 -0.13(-1.86%)
Jan 29, 2014 7.000 7.099 6.999 7.000 8,500 +0.12(+1.75%)
Jan 28, 2014 6.910 6.910 6.880 6.880 2,014 -0.08(-1.20%)
Jan 27, 2014 7.150 7.247 6.960 6.964 34,574 -0.06(-0.80%)
Jan 24, 2014 6.850 7.040 6.850 7.020 0 +0.26(+3.92%)
Jan 23, 2014 6.610 6.771 6.607 6.755 8,050 +0.10(+1.58%)
Jan 22, 2014 6.800 6.800 6.629 6.650 1,974 -0.15(-2.21%)
Jan 21, 2014 6.790 6.800 6.790 6.800 10,085 +0.47(+7.42%)
Jan 17, 2014 6.330 6.330 6.330 0 +0.07(+1.12%)
Jan 16, 2014 6.310 6.310 6.260 6.260 332 +0.05(+0.81%)
Jan 15, 2014 6.240 6.240 6.210 6.210 1,184 -0.10(-1.58%)
Jan 14, 2014 6.310 6.310 6.310 6.310 2,094 -0.05(-0.79%)
Jan 13, 2014 6.397 6.411 6.360 6.360 7,915 -0.07(-1.08%)
Jan 10, 2014 6.340 6.429 6.340 6.429 1,609 +0.18(+2.87%)
Jan 09, 2014 6.143 6.315 6.139 6.250 12,040 +0.01(+0.16%)
Jan 08, 2014 6.250 6.250 6.240 6.240 12,728 -0.28(-4.31%)
Jan 07, 2014 6.350 6.521 6.350 6.521 4,326 +0.17(+2.70%)
Jan 03, 2014 6.350 6.350 6.350 73 +0.13(+2.09%)
Jan 02, 2014 6.160 6.250 6.160 6.220 4,193 +0.17(+2.78%)
Dec 31, 2013 6.052 6.052 6.052 0 +0.15(+2.57%)
Dec 30, 2013 5.920 5.950 5.900 5.900 2,707 +0.06(+1.00%)
Dec 27, 2013 5.850 5.850 5.830 5.841 1,165 -0.05(-0.93%)
Dec 24, 2013 5.896 5.896 5.896 7 -0.04(-0.74%)
Dec 23, 2013 5.925 5.940 5.925 5.940 1,878 +0.09(+1.54%)
Dec 20, 2013 5.810 5.850 5.810 5.850 0 +0.00(+0.00%)
Dec 19, 2013 5.820 5.850 5.820 5.850 1,802 +0.00(+0.00%)
Dec 18, 2013 5.915 5.925 5.808 5.850 7,971 -0.13(-2.12%)
Dec 17, 2013 6.060 6.065 5.977 5.977 50,547 -0.32(-5.13%)
Dec 16, 2013 6.320 6.320 6.300 6.300 317 -0.17(-2.63%)
Dec 13, 2013 6.421 6.540 6.421 6.470 0 -0.03(-0.46%)
Dec 12, 2013 6.370 6.500 6.359 6.500 2,056 +0.13(+2.04%)
Dec 11, 2013 6.320 6.440 6.260 6.370 117,615 +0.19(+3.07%)
Dec 10, 2013 6.189 6.189 6.180 6.180 2,520 +0.11(+1.81%)
Dec 09, 2013 6.002 6.070 6.002 6.070 9,396 +0.06(+1.00%)
Dec 06, 2013 6.063 6.063 6.010 6.010 2,200 -0.04(-0.66%)
Dec 05, 2013 6.050 6.050 6.050 6.050 209 +0.10(+1.74%)
Dec 03, 2013 5.947 5.947 5.947 0 -0.06(-1.05%)
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.