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

Athabasca Oil Sands Corp (OP: ATHOF )

3.590 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 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 27, 2015 1.671 1.680 1.671 1.680 16,000 +0.01(+0.84%)
Feb 26, 2015 1.670 1.670 1.666 1.666 5,750 +0.01(+0.48%)
Feb 25, 2015 1.670 1.670 1.658 1.658 11,000 -0.01(-0.59%)
Feb 24, 2015 1.660 1.668 1.657 1.668 103,614 +0.03(+2.05%)
Feb 23, 2015 1.660 1.660 1.630 1.634 11,399 -0.07(-3.86%)
Feb 20, 2015 1.700 1.700 1.700 1.700 5,000 -0.04(-2.50%)
Feb 19, 2015 1.760 1.760 1.744 1.744 1,800 -0.03(-1.49%)
Feb 18, 2015 1.790 1.790 1.770 1.770 11,784 -0.05(-2.80%)
Feb 17, 2015 1.880 1.880 1.821 1.821 35,198 -0.07(-3.55%)
Feb 13, 2015 1.888 1.888 1.888 0 +0.08(+4.23%)
Feb 12, 2015 1.812 1.812 1.812 1.812 400 +0.17(+10.30%)
Feb 11, 2015 1.642 1.642 1.642 1.642 1,500 -0.09(-5.30%)
Feb 10, 2015 1.734 1.734 1.734 1.734 590 -0.09(-4.87%)
Feb 09, 2015 1.815 1.823 1.815 1.823 27,000 +0.11(+6.61%)
Feb 06, 2015 1.780 1.780 1.707 1.710 26,548 +0.04(+2.62%)
Feb 05, 2015 1.680 1.720 1.666 1.666 49,760 +0.06(+3.50%)
Feb 04, 2015 1.700 1.750 1.610 1.610 45,420 -0.27(-14.22%)
Feb 03, 2015 1.709 1.877 1.700 1.877 53,065 +0.32(+20.80%)
Feb 02, 2015 1.560 1.560 1.554 1.554 3,000 +0.10(+7.16%)
Jan 30, 2015 1.410 1.450 1.410 1.450 13,000 +0.02(+1.40%)
Jan 29, 2015 1.510 1.510 1.410 1.430 20,820 -0.14(-8.92%)
Jan 28, 2015 1.614 1.614 1.570 1.570 10,950 -0.10(-5.71%)
Jan 27, 2015 1.640 1.665 1.635 1.665 6,985 +0.08(+4.72%)
Jan 26, 2015 1.610 1.610 1.582 1.590 7,146 +0.00(+0.00%)
Jan 23, 2015 1.576 1.590 1.576 1.590 1,010 -0.03(-2.09%)
Jan 22, 2015 1.601 1.625 1.570 1.624 6,380 -0.21(-11.26%)
Jan 20, 2015 1.830 1.830 1.830 0 -0.02(-1.35%)
Jan 16, 2015 1.855 1.855 1.855 0 +0.16(+9.54%)
Jan 15, 2015 1.689 1.693 1.689 1.693 5,230 -0.11(-5.92%)
Jan 14, 2015 1.690 1.800 1.624 1.800 3,595 +0.13(+7.78%)
Jan 13, 2015 1.670 0 -0.06(-3.70%)
Jan 12, 2015 1.830 1.830 1.734 1.734 5,350 -0.16(-8.44%)
Jan 09, 2015 1.970 1.970 1.810 1.894 5,901 -0.07(-3.34%)
Jan 08, 2015 1.924 1.965 1.924 1.959 5,200 +0.03(+1.52%)
Jan 07, 2015 1.965 1.965 1.900 1.930 2,530 +0.07(+3.76%)
Jan 06, 2015 2.000 2.000 1.860 1.860 5,937 -0.20(-9.66%)
Jan 05, 2015 2.220 2.220 1.950 2.059 22,844 -0.16(-7.13%)
Jan 02, 2015 2.223 2.230 2.217 2.217 1,810 -0.00(-0.04%)
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%)
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.