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 -0.050 (-1.37%)
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 (%)
Mar 29, 2018 0.9212 0.9212 0.9212 0 +0.03(+3.39%)
Mar 26, 2018 0.8910 0.8910 0.8910 0 +0.03(+3.14%)
Mar 22, 2018 0.8638 0.8638 0.8638 0 -0.03(-2.94%)
Mar 21, 2018 0.8637 0.8900 0.8637 0.8900 65,000 +0.07(+8.64%)
Mar 20, 2018 0.8192 0.8192 0.8192 0.8192 63,700 +0.03(+4.12%)
Mar 16, 2018 0.7868 0.7868 0.7868 0 -0.01(-0.78%)
Mar 13, 2018 0.7930 0.7930 0.7930 0 -0.01(-0.88%)
Mar 12, 2018 0.8167 0.8167 0.7981 0.8000 29,950 -0.01(-0.99%)
Mar 09, 2018 0.8116 0.8116 0.8060 0.8080 4,500 +0.02(+2.33%)
Mar 07, 2018 0.7896 0.7896 0.7896 0 -0.05(-6.01%)
Feb 23, 2018 0.8401 0.8401 0.8401 0 -0.01(-0.80%)
Feb 22, 2018 0.8466 0.8472 0.8466 0.8469 7,925 -0.00(-0.36%)
Feb 21, 2018 0.8498 0.8500 0.8498 0.8500 6,000 +0.01(+1.19%)
Feb 16, 2018 0.8400 0.8400 0.8400 0 -0.00(-0.52%)
Feb 13, 2018 0.8444 0.8444 0.8444 0 -0.00(-0.20%)
Feb 12, 2018 0.8461 0.8461 0.8461 0.8461 6,023 +0.07(+8.89%)
Feb 09, 2018 0.8050 0.8050 0.7770 0.7770 2,800 -0.05(-5.89%)
Feb 08, 2018 0.8256 0.8275 0.8256 32,000 -0.00(-0.23%)
Feb 07, 2018 0.8275 0.8275 0.8275 0.8275 1,200 -0.02(-2.19%)
Feb 06, 2018 0.8456 0.8460 0.8456 0.8460 2,000 -0.06(-6.84%)
Feb 01, 2018 0.9081 0.9081 0.9081 0 +0.04(+4.16%)
Jan 31, 2018 0.8803 0.8803 0.8701 0.8718 98,350 -0.02(-2.61%)
Jan 30, 2018 0.8885 0.8952 0.8885 0.8952 500 -0.03(-2.92%)
Jan 29, 2018 0.9074 0.9221 0.9017 0.9221 131,000 -0.01(-1.16%)
Jan 25, 2018 0.9329 0.9329 0.9329 0 -0.01(-1.24%)
Jan 24, 2018 0.9446 0.9446 0.9446 0.9446 400 +0.00(+0.19%)
Jan 23, 2018 0.9127 0.9550 0.9127 0.9428 13,250 +0.03(+3.47%)
Jan 22, 2018 0.9000 0.9112 0.8991 0.9112 25,536 +0.00(+0.47%)
Jan 18, 2018 0.9069 0.9069 0.9069 0 -0.05(-5.53%)
Jan 17, 2018 0.9467 0.9600 0.9467 0.9600 7,136 +0.01(+1.49%)
Jan 16, 2018 0.9707 0.9707 0.9439 0.9459 39,200 +0.00(+0.49%)
Jan 12, 2018 0.9413 0.9413 0.9413 0 +0.05(+6.12%)
Jan 10, 2018 0.8870 0.8870 0.8870 0 +0.02(+2.73%)
Jan 09, 2018 0.8546 0.8635 0.8475 0.8635 8,000 -0.00(-0.14%)
Jan 08, 2018 0.8732 0.8751 0.8626 0.8647 138,200 -0.01(-1.13%)
Jan 05, 2018 0.8612 0.8746 0.8526 0.8746 247,600 -0.05(-5.38%)
Jan 04, 2018 0.9142 0.9295 0.9142 0.9243 13,441 +0.02(+1.96%)
Jan 03, 2018 0.9020 0.9065 0.8995 0.9065 10,340 +0.01(+1.53%)
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.