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 (%)
Apr 30, 2014 7.492 7.492 7.420 7.420 6,494 -0.11(-1.46%)
Apr 29, 2014 7.500 7.558 7.500 7.530 8,495 +0.09(+1.26%)
Apr 28, 2014 7.390 7.530 7.390 7.436 6,050 -0.04(-0.53%)
Apr 25, 2014 7.470 7.476 7.420 7.476 4,642 -0.08(-1.11%)
Apr 24, 2014 7.598 7.620 7.560 7.560 47,901 -0.10(-1.27%)
Apr 23, 2014 7.580 7.657 7.566 7.657 5,510 +0.13(+1.71%)
Apr 22, 2014 7.460 7.537 7.450 7.529 6,200 +0.03(+0.38%)
Apr 21, 2014 7.496 7.511 7.490 7.500 8,831 +0.02(+0.27%)
Apr 17, 2014 7.480 7.480 7.480 0 +0.18(+2.47%)
Apr 15, 2014 7.300 7.300 7.300 50 -0.11(-1.43%)
Apr 14, 2014 7.461 7.461 7.377 7.406 7,804 +0.06(+0.76%)
Apr 11, 2014 7.202 7.350 7.202 7.350 0 +0.10(+1.38%)
Apr 10, 2014 7.260 7.260 7.250 7.250 648 +0.07(+0.97%)
Apr 09, 2014 7.180 7.180 7.180 7.180 140,400 +0.04(+0.56%)
Apr 08, 2014 7.120 7.140 7.120 7.140 20,493 +0.02(+0.26%)
Apr 07, 2014 7.223 7.223 7.122 7.122 1,000 -0.06(-0.81%)
Apr 04, 2014 7.190 7.190 7.180 7.180 0 +0.10(+1.41%)
Apr 03, 2014 7.094 7.128 7.080 7.080 23,186 -0.01(-0.14%)
Apr 02, 2014 7.182 7.182 7.090 7.090 4,885 -0.04(-0.56%)
Apr 01, 2014 7.220 7.220 7.130 7.130 1,913 -0.09(-1.29%)
Mar 31, 2014 7.223 7.223 7.223 7.223 4,546 +0.08(+1.16%)
Mar 28, 2014 7.140 7.140 7.140 7.140 0 -0.01(-0.14%)
Mar 27, 2014 7.090 7.160 7.090 7.150 4,017 +0.12(+1.76%)
Mar 26, 2014 7.100 7.100 7.026 7.026 781 -0.09(-1.26%)
Mar 25, 2014 7.116 7.116 7.116 7.116 114 +0.13(+1.80%)
Mar 24, 2014 7.206 7.206 6.990 6.990 1,183 -0.21(-2.92%)
Mar 21, 2014 7.160 7.240 7.150 7.200 7,542 +0.08(+1.15%)
Mar 20, 2014 7.113 7.118 7.113 7.118 696 -0.00(-0.03%)
Mar 19, 2014 7.300 7.320 7.120 7.120 4,317 -0.42(-5.58%)
Mar 18, 2014 7.590 7.590 7.529 7.540 29,285 -0.06(-0.78%)
Mar 17, 2014 7.610 7.610 7.580 7.600 1,828 +0.15(+2.04%)
Mar 14, 2014 7.590 7.590 7.448 7.448 0 -0.21(-2.78%)
Mar 13, 2014 7.849 7.850 7.660 7.661 13,151 +0.22(+2.97%)
Mar 12, 2014 7.360 7.440 7.360 7.440 2,263 -0.06(-0.80%)
Mar 11, 2014 7.500 7.500 7.500 7.500 601 -0.05(-0.66%)
Mar 10, 2014 7.550 7.550 7.550 7.550 1,000 -0.12(-1.56%)
Mar 07, 2014 7.670 7.670 7.670 7.670 0 -0.12(-1.54%)
Mar 06, 2014 7.740 7.790 7.740 7.790 2,220 +0.11(+1.43%)
Mar 05, 2014 7.660 7.706 7.660 7.680 4,138 +0.02(+0.26%)
Mar 04, 2014 7.680 7.680 7.660 7.660 5,275 +0.01(+0.13%)
Mar 03, 2014 7.700 7.700 7.560 7.650 3,555 +0.04(+0.53%)
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%)
Dec 02, 2013 6.070 6.070 6.010 6.010 1,200 -0.09(-1.48%)
Nov 29, 2013 6.100 6.100 6.100 6.100 1,000 +0.00(+0.00%)
Nov 27, 2013 6.100 6.100 6.100 6.100 2,300 -0.07(-1.13%)
Nov 26, 2013 6.170 6.170 6.170 6.170 37,132 +0.00(+0.00%)
Nov 25, 2013 6.250 6.250 6.090 6.170 1,228 -0.08(-1.28%)
Nov 22, 2013 6.280 6.280 6.250 6.250 420 -0.08(-1.24%)
Nov 21, 2013 6.110 6.328 6.110 6.328 1,120 +0.20(+3.29%)
Nov 20, 2013 6.130 6.131 6.126 6.127 3,600 +0.05(+0.77%)
Nov 19, 2013 6.080 6.080 6.080 6.080 1,000 +0.07(+1.12%)
Nov 18, 2013 6.240 6.240 6.013 6.013 2,406 -0.16(-2.55%)
Nov 15, 2013 6.250 6.250 6.170 6.170 1,950 -0.08(-1.28%)
Nov 14, 2013 6.240 6.250 6.240 6.250 5,119 +0.01(+0.21%)
Nov 12, 2013 6.300 6.300 6.237 6.237 2,200 -0.06(-0.95%)
Nov 11, 2013 6.309 6.309 6.297 6.297 300 +0.07(+1.08%)
Nov 08, 2013 6.030 6.286 6.030 6.230 3,806 +0.22(+3.65%)
Nov 07, 2013 5.970 6.011 5.940 6.011 5,427 +0.09(+1.45%)
Nov 06, 2013 6.070 6.070 5.925 5.925 4,673 -0.11(-1.74%)
Nov 05, 2013 6.030 6.030 6.030 6.030 832 -0.20(-3.14%)
Nov 04, 2013 6.216 6.226 6.210 6.226 6,700 +0.07(+1.06%)
Nov 01, 2013 6.200 6.200 6.080 6.160 9,100 -0.08(-1.28%)
Oct 31, 2013 6.426 6.426 6.240 6.240 40,964 -0.03(-0.52%)
Oct 30, 2013 6.200 6.510 6.200 6.273 28,500 -0.12(-1.80%)
Oct 29, 2013 6.140 6.388 6.140 6.388 4,700 +0.17(+2.81%)
Oct 28, 2013 6.240 6.260 6.154 6.213 88,063 -0.08(-1.22%)
Oct 25, 2013 6.290 6.290 6.290 6.290 120,100 +0.10(+1.62%)
Oct 24, 2013 6.030 6.190 6.030 6.190 7,600 +0.25(+4.21%)
Oct 23, 2013 5.901 5.950 5.900 5.940 3,150 +0.02(+0.34%)
Oct 22, 2013 5.875 5.920 5.875 5.920 2,550 +0.07(+1.20%)
Oct 21, 2013 6.010 6.100 5.850 5.850 5,800 -0.10(-1.68%)
Oct 18, 2013 6.742 6.850 5.420 5.950 38,450 -0.86(-12.63%)
Oct 17, 2013 6.860 6.860 6.810 6.810 3,200 -0.03(-0.44%)
Oct 16, 2013 7.030 7.030 6.840 6.840 17,414 -0.09(-1.30%)
Oct 15, 2013 7.130 7.130 6.930 6.930 34,150 -0.07(-0.99%)
Oct 11, 2013 6.999 6.999 6.999 0 +0.12(+1.82%)
Oct 10, 2013 6.970 6.970 6.870 6.874 1,400 -0.12(-1.67%)
Oct 09, 2013 6.790 6.995 6.790 6.991 1,940 +0.05(+0.73%)
Oct 08, 2013 7.040 7.040 6.940 6.940 2,000 -0.18(-2.53%)
Oct 07, 2013 7.160 7.160 7.120 7.120 4,200 -0.14(-1.93%)
Oct 04, 2013 7.220 7.260 7.220 7.260 500 +0.06(+0.85%)
Oct 03, 2013 7.250 7.250 7.199 7.199 9,600 -0.13(-1.80%)
Oct 02, 2013 7.539 7.539 7.331 7.331 21,309 -0.21(-2.78%)
Oct 01, 2013 7.612 7.617 7.518 7.541 55,908 -0.14(-1.86%)
Sep 27, 2013 7.684 7.684 7.684 7.684 1,000 +0.55(+7.69%)
Sep 26, 2013 7.150 7.150 7.135 7.135 3,980 -0.06(-0.76%)
Sep 25, 2013 7.190 7.190 7.190 7.190 300 +0.04(+0.54%)
Sep 24, 2013 7.160 7.220 7.152 7.152 1,600 -0.09(-1.28%)
Sep 23, 2013 7.244 7.244 7.244 7.244 2,000 -0.41(-5.33%)
Sep 18, 2013 7.652 7.652 7.652 1,867 +0.44(+6.04%)
Sep 17, 2013 7.217 7.217 7.216 7.216 7,000 +0.08(+1.06%)
Sep 16, 2013 7.250 7.250 7.140 7.140 4,200 -0.29(-3.90%)
Sep 13, 2013 7.430 7.430 7.430 7.430 500 +0.01(+0.09%)
Sep 12, 2013 7.500 7.500 7.421 7.423 2,253 +0.14(+1.95%)
Sep 11, 2013 7.281 7.281 7.281 7.281 200 -0.04(-0.53%)
Sep 10, 2013 7.263 7.350 7.263 7.320 11,010 +0.12(+1.67%)
Sep 09, 2013 7.202 7.202 7.191 7.200 1,500 +0.03(+0.42%)
Sep 06, 2013 7.172 7.240 7.170 7.170 6,500 +0.01(+0.14%)
Sep 05, 2013 7.160 7.160 7.160 7.160 3,585 +0.07(+0.99%)
Sep 04, 2013 7.179 7.179 7.043 7.090 11,217 -0.11(-1.51%)
Sep 03, 2013 7.270 7.270 7.199 7.199 3,000 +0.06(+0.83%)
Aug 30, 2013 7.273 7.273 7.140 7.140 24,626 -0.10(-1.38%)
Aug 29, 2013 7.292 7.310 7.240 7.240 1,086 +0.07(+0.95%)
Aug 28, 2013 7.142 7.181 7.142 7.172 2,000 +0.00(+0.03%)
Aug 26, 2013 7.170 7.170 7.170 0 -0.12(-1.65%)
Aug 23, 2013 7.290 7.290 7.290 7.290 500 -0.09(-1.22%)
Aug 22, 2013 7.560 7.560 7.380 7.380 1,100 -0.03(-0.44%)
Aug 21, 2013 7.240 7.413 7.240 7.413 5,437 +0.03(+0.39%)
Aug 20, 2013 7.489 7.489 7.381 7.384 1,436 -0.17(-2.20%)
Aug 19, 2013 7.500 7.550 7.500 7.550 1,400 -0.01(-0.13%)
Aug 16, 2013 7.650 7.650 7.560 7.560 10,626 -0.17(-2.20%)
Aug 15, 2013 7.540 7.730 7.510 7.730 11,315 +0.01(+0.13%)
Aug 14, 2013 7.873 7.873 7.720 7.720 12,030 -0.29(-3.64%)
Aug 13, 2013 8.012 8.012 8.012 8.012 7,000 -0.01(-0.10%)
Aug 12, 2013 8.000 8.030 8.000 8.020 2,100 -0.16(-1.96%)
Aug 09, 2013 8.060 8.180 8.060 8.180 9,850 +0.18(+2.31%)
Aug 08, 2013 7.900 8.080 7.780 7.995 11,770 +0.17(+2.21%)
Aug 07, 2013 8.310 8.310 7.803 7.822 3,630 +0.66(+9.17%)
Aug 06, 2013 7.156 7.166 6.990 7.166 12,102 -0.26(-3.56%)
Aug 05, 2013 7.290 7.430 7.220 7.430 3,757 +0.08(+1.09%)
Aug 02, 2013 7.395 7.395 7.300 7.350 6,648 -0.24(-3.10%)
Aug 01, 2013 7.547 7.620 7.547 7.585 4,665 +0.49(+6.94%)
Jul 31, 2013 6.900 7.160 6.840 7.093 18,553 +0.32(+4.77%)
Jul 30, 2013 6.640 6.860 6.640 6.770 8,275 +0.15(+2.34%)
Jul 29, 2013 6.580 6.672 6.580 6.615 1,700 -0.10(-1.56%)
Jul 26, 2013 6.694 6.750 6.694 6.720 5,524 -0.03(-0.44%)
Jul 25, 2013 6.864 6.868 6.731 6.750 10,000 -0.01(-0.15%)
Jul 24, 2013 6.799 6.850 6.760 6.760 18,910 -0.05(-0.73%)
Jul 23, 2013 6.819 6.820 6.809 6.810 3,735 +0.13(+1.95%)
Jul 22, 2013 6.850 6.850 6.669 6.680 11,699 -0.02(-0.32%)
Jul 19, 2013 6.680 6.711 6.653 6.701 14,122 +0.43(+6.88%)
Jul 18, 2013 6.233 6.270 6.233 6.270 887 +0.02(+0.31%)
Jul 17, 2013 6.502 6.502 6.250 6.250 175,401 -0.10(-1.57%)
Jul 16, 2013 6.345 6.350 6.345 6.350 1,000 -0.16(-2.43%)
Jul 15, 2013 6.448 6.508 6.448 6.508 163,835 +0.03(+0.44%)
Jul 11, 2013 6.480 6.480 6.480 0 -0.13(-1.97%)
Jul 10, 2013 6.550 6.640 6.550 6.610 13,096 +0.10(+1.57%)
Jul 09, 2013 6.508 6.508 6.508 6.508 600 +0.17(+2.65%)
Jul 08, 2013 6.340 6.340 6.340 6.340 100 +0.17(+2.74%)
Jul 05, 2013 6.390 6.390 6.171 6.171 7,600 -0.20(-3.13%)
Jul 03, 2013 6.370 6.370 6.370 6.370 14,158 -0.23(-3.48%)
Jul 02, 2013 6.600 6.600 6.600 6.600 4,980 +0.39(+6.28%)
Jun 28, 2013 6.210 6.210 6.210 0 +0.01(+0.16%)
Jun 26, 2013 6.210 6.210 6.200 6.200 589 +0.07(+1.14%)
Jun 25, 2013 5.997 6.130 5.930 6.130 14,304 -0.17(-2.70%)
Jun 24, 2013 6.300 6.300 6.300 6.300 2,278 -0.22(-3.41%)
Jun 21, 2013 6.280 6.523 6.280 6.523 2,516 -0.05(-0.72%)
Jun 20, 2013 6.580 6.670 6.535 6.570 20,264 -0.51(-7.20%)
Jun 19, 2013 7.230 7.230 7.080 7.080 1,407 -0.39(-5.22%)
Jun 18, 2013 7.510 7.520 7.470 7.470 7,225 -0.19(-2.48%)
Jun 17, 2013 7.680 7.680 7.660 7.660 490 +0.08(+1.04%)
Jun 14, 2013 7.540 7.700 7.540 7.581 11,200 +0.29(+4.00%)
Jun 13, 2013 7.050 7.290 7.050 7.290 5,100 +0.04(+0.62%)
Jun 11, 2013 7.245 7.245 7.245 7.245 1,682 -0.18(-2.49%)
Jun 10, 2013 7.430 7.430 7.430 7.430 4,200 +0.10(+1.32%)
Jun 07, 2013 7.092 7.380 7.092 7.333 9,200 +0.46(+6.74%)
Jun 06, 2013 6.870 6.870 6.870 6.870 300 +0.01(+0.13%)
Jun 05, 2013 6.897 6.897 6.861 6.861 1,600 -0.12(-1.72%)
Jun 04, 2013 6.981 6.981 6.981 6.981 1,000 -0.01(-0.13%)
Jun 03, 2013 7.090 7.090 6.880 6.990 6,419 -0.05(-0.71%)
May 31, 2013 6.980 7.100 6.890 7.040 51,059 +0.34(+5.07%)
May 30, 2013 6.293 6.700 6.293 6.700 26,518 +0.53(+8.59%)
May 29, 2013 6.050 6.171 6.050 6.170 1,050 +0.02(+0.33%)
May 28, 2013 6.230 6.230 6.150 6.150 15,662 +0.00(+0.00%)
May 24, 2013 6.130 6.150 6.110 6.150 11,950 -0.06(-1.04%)
May 23, 2013 6.300 6.300 6.215 6.215 2,950 -0.14(-2.17%)
May 22, 2013 6.450 6.450 6.340 6.353 46,600 +0.00(+0.05%)
May 21, 2013 6.464 6.464 6.243 6.350 18,560 +0.04(+0.63%)
May 20, 2013 6.310 6.310 6.310 6.310 300 +0.04(+0.64%)
May 17, 2013 6.223 6.340 6.223 6.270 62,489 +0.18(+2.96%)
May 16, 2013 5.860 6.090 5.860 6.090 13,478 +0.40(+7.03%)
May 15, 2013 5.617 5.690 5.617 5.690 1,900 +0.04(+0.77%)
May 13, 2013 5.700 5.700 5.560 5.646 22,350 -0.11(-1.92%)
May 10, 2013 5.710 5.767 5.710 5.757 8,800 -0.15(-2.59%)
May 09, 2013 5.910 5.910 5.910 5.910 500 +0.10(+1.66%)
May 08, 2013 6.020 6.020 5.814 5.814 19,191 -0.14(-2.29%)
May 07, 2013 5.986 5.986 5.950 5.950 2,850 +0.03(+0.55%)
May 06, 2013 6.510 6.510 5.696 5.917 25,194 -0.40(-6.36%)
May 03, 2013 6.524 6.399 6.300 6.319 31,423 -0.08(-1.25%)
May 02, 2013 6.350 6.450 6.350 6.399 20,057 -0.10(-1.47%)
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.