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 -0.090 (-2.51%)
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 (%)
Mar 29, 2019 0.6470 0.6563 0.6310 0.6364 90,300 +0.01(+1.02%)
Mar 28, 2019 0.6530 0.6530 0.6290 0.6300 29,300 -0.02(-3.65%)
Mar 27, 2019 0.6410 0.6539 0.6366 0.6539 17,800 -0.00(-0.17%)
Mar 26, 2019 0.6550 0.6700 0.6550 0.6550 8,970 +0.01(+1.39%)
Mar 25, 2019 0.6408 0.6460 0.6408 0.6460 12,000 +0.00(+0.39%)
Mar 22, 2019 0.6542 0.6542 0.6435 0.6435 28,600 -0.03(-4.86%)
Mar 21, 2019 0.6700 0.6779 0.6573 0.6764 63,900 +0.01(+1.03%)
Mar 20, 2019 0.6514 0.6732 0.6479 0.6695 65,829 +0.01(+1.50%)
Mar 19, 2019 0.6749 0.6749 0.6595 0.6596 16,000 -0.01(-1.83%)
Mar 18, 2019 0.6562 0.6719 0.6462 0.6719 55,903 +0.00(+0.09%)
Mar 14, 2019 0.6713 0.6713 0.6713 0 +0.00(+0.09%)
Mar 13, 2019 0.6800 0.6867 0.6705 0.6707 208,820 +0.00(+0.45%)
Mar 12, 2019 0.6630 0.6677 0.6562 0.6677 21,110 +0.03(+4.18%)
Mar 11, 2019 0.6525 0.6525 0.6409 0.6409 9,006 -0.01(-0.88%)
Mar 08, 2019 0.6535 0.6670 0.6400 0.6466 69,500 -0.01(-2.25%)
Mar 07, 2019 0.6555 0.6615 0.6550 0.6615 14,500 -0.01(-2.00%)
Mar 06, 2019 0.6750 0.6750 0.6750 0.6750 3,050 -0.01(-1.14%)
Mar 05, 2019 0.6828 0.6828 0.6828 0.6828 2,000 -0.03(-3.83%)
Mar 04, 2019 0.7100 0.7100 0.7100 0.7100 42,000 +0.00(+0.04%)
Feb 28, 2019 0.7097 0.7097 0.7097 0 -0.01(-1.16%)
Feb 26, 2019 0.7180 0.7180 0.7180 0 +0.01(+1.84%)
Feb 25, 2019 0.7050 0.7050 0.7050 0.7050 6,700 -0.02(-2.26%)
Feb 22, 2019 0.7213 0.7213 0.7213 0.7213 3,500 -0.01(-0.72%)
Feb 21, 2019 0.7247 0.7265 0.7247 0.7265 4,000 -0.01(-1.34%)
Feb 20, 2019 0.7300 0.7300 0.7364 2,500 +0.01(+0.88%)
Feb 19, 2019 0.7181 0.7339 0.7181 0.7300 17,998 +0.03(+3.69%)
Feb 15, 2019 0.7074 0.7200 0.7015 0.7040 16,000 -0.01(-1.01%)
Feb 14, 2019 0.7011 0.7112 0.7000 0.7112 4,098 -0.01(-1.59%)
Feb 13, 2019 0.7193 0.7227 0.7193 0.7227 26,100 +0.02(+3.54%)
Feb 12, 2019 0.7220 0.7220 0.6970 0.6980 7,000 +0.01(+1.90%)
Feb 11, 2019 0.6971 0.6971 0.6850 0.6850 3,000 -0.01(-1.44%)
Feb 08, 2019 0.7050 0.7050 0.6849 0.6950 7,700 -0.02(-2.52%)
Feb 07, 2019 0.7210 0.7210 0.7130 0.7130 6,000 -0.02(-2.58%)
Feb 06, 2019 0.7277 0.7319 0.7197 0.7319 8,000 +0.00(+0.11%)
Feb 05, 2019 0.7273 0.7311 0.7273 0.7311 2,100 -0.01(-1.65%)
Feb 04, 2019 0.7350 0.7434 0.7350 0.7434 14,600 -0.01(-0.88%)
Feb 01, 2019 0.7600 0.7600 0.7500 0.7500 3,000 -0.01(-1.19%)
Jan 31, 2019 0.7532 0.7590 0.7532 0.7590 330 -0.00(-0.33%)
Jan 30, 2019 0.7624 0.7630 0.7615 0.7615 6,000 +0.02(+2.64%)
Jan 29, 2019 0.7605 0.7637 0.7419 0.7419 11,500 +0.01(+0.77%)
Jan 28, 2019 0.7366 0.7366 0.7300 0.7362 17,000 -0.01(-1.84%)
Jan 25, 2019 0.7500 0.7500 0.7500 0.7500 5,000 +0.01(+1.61%)
Jan 24, 2019 0.7280 0.7381 0.7280 0.7381 7,400 +0.01(+1.11%)
Jan 23, 2019 0.7321 0.7321 0.7300 0.7300 4,120 -0.01(-1.35%)
Jan 22, 2019 0.7400 0.7400 0.7400 0.7400 4,000 -0.03(-3.33%)
Jan 17, 2019 0.7655 0.7655 0.7655 0 -0.01(-1.48%)
Jan 16, 2019 0.7800 0.7800 0.7672 0.7770 19,100 +0.02(+2.24%)
Jan 15, 2019 0.7493 0.7600 0.7493 0.7600 5,500 +0.01(+1.29%)
Jan 14, 2019 0.7387 0.7588 0.7387 0.7503 6,588 -0.00(-0.62%)
Jan 11, 2019 0.7550 0.7550 0.7550 0.7550 16,300 -0.01(-0.79%)
Jan 10, 2019 0.7600 0.7610 0.7480 0.7610 36,088 +0.00(+0.38%)
Jan 09, 2019 0.7664 0.7701 0.7400 0.7581 3,703 +0.00(+0.03%)
Jan 08, 2019 0.7610 0.7617 0.7579 0.7579 15,110 -0.02(-2.83%)
Jan 07, 2019 0.7930 0.7930 0.7780 0.7800 8,500 +0.00(+0.35%)
Jan 04, 2019 0.7996 0.7996 0.7773 0.7773 7,200 +0.03(+3.49%)
Jan 03, 2019 0.7511 0.7511 0.7511 7,000 +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.