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 28, 2017 1.250 1.250 1.250 1.250 1,000 -0.09(-6.72%)
Feb 24, 2017 1.340 1.340 1.340 0 -0.09(-6.18%)
Feb 23, 2017 1.423 1.428 1.423 1.428 13,704 +0.01(+0.41%)
Feb 22, 2017 1.393 1.422 1.393 1.422 15,115 +0.03(+2.33%)
Feb 17, 2017 1.390 1.390 1.390 71,700 -0.02(-1.42%)
Feb 16, 2017 1.401 1.410 1.401 1.410 5,175 -0.02(-1.16%)
Feb 15, 2017 1.408 1.433 1.397 1.427 4,260 +0.05(+3.37%)
Feb 14, 2017 1.373 1.380 1.373 1.380 4,700 +0.04(+2.69%)
Feb 13, 2017 1.344 1.344 1.344 1.344 2,000 +0.05(+3.61%)
Feb 09, 2017 1.297 1.297 1.297 0 +0.04(+3.08%)
Feb 08, 2017 1.320 1.320 1.258 1.258 4,819 -0.16(-11.06%)
Feb 06, 2017 1.415 1.415 1.415 0 -0.03(-1.76%)
Feb 03, 2017 1.440 1.440 1.440 1.440 24,000 +0.13(+9.77%)
Feb 01, 2017 1.312 1.312 1.312 0 +0.06(+4.94%)
Jan 31, 2017 1.230 1.253 1.230 1.250 3,315 -0.03(-2.37%)
Jan 27, 2017 1.280 1.280 1.280 20 -0.09(-6.55%)
Jan 26, 2017 1.370 1.370 1.370 1.370 500 -0.03(-2.14%)
Jan 25, 2017 1.400 1.400 1.400 1.400 7,000 +0.05(+3.70%)
Jan 24, 2017 1.300 1.350 1.290 1.350 21,035 +0.10(+8.00%)
Jan 23, 2017 1.250 1.250 1.250 1.250 300 -0.07(-5.42%)
Jan 20, 2017 1.322 1.322 1.322 1.322 5,186 +0.04(+3.27%)
Jan 19, 2017 1.300 1.300 1.280 1.280 8,700 -0.01(-0.46%)
Jan 18, 2017 1.318 1.350 1.286 1.286 5,768 -0.09(-6.83%)
Jan 17, 2017 1.320 1.380 1.312 1.380 71,658 -0.02(-1.65%)
Jan 13, 2017 1.403 1.403 1.403 0 -0.02(-1.42%)
Jan 11, 2017 1.423 1.423 1.423 10,000 +0.00(+0.24%)
Jan 10, 2017 1.432 1.432 1.420 1.420 16,100 -0.05(-3.34%)
Jan 09, 2017 1.447 1.477 1.440 1.469 4,335 -0.04(-2.46%)
Jan 06, 2017 1.516 1.516 1.506 1.506 1,900 +0.01(+0.38%)
Jan 05, 2017 1.503 1.503 1.500 1.500 3,000 -0.03(-2.13%)
Jan 04, 2017 1.534 1.558 1.533 1.533 12,315 +0.01(+0.86%)
Jan 03, 2017 1.578 1.588 1.520 1.520 14,767 -0.01(-0.65%)
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%)
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.