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

Athabasca Oil Sands Corp (OP: ATHOF )

3.610 +0.110 (+3.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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, 2015 1.791 1.791 1.791 1.791 48,400 -0.03(-1.77%)
Apr 29, 2015 1.782 1.870 1.782 1.823 118,549 +0.06(+3.57%)
Apr 28, 2015 1.796 1.800 1.760 1.760 54,169 -0.04(-2.22%)
Apr 27, 2015 1.840 1.840 1.800 1.800 40,270 -0.05(-2.60%)
Apr 24, 2015 1.844 1.848 1.844 1.848 500 -0.02(-0.96%)
Apr 23, 2015 1.860 1.870 1.860 1.866 13,000 +0.03(+1.41%)
Apr 21, 2015 1.840 1.840 1.840 0 -0.02(-1.14%)
Apr 20, 2015 1.954 1.954 1.861 1.861 1,415 -0.08(-4.30%)
Apr 17, 2015 1.997 1.997 1.930 1.945 11,398 -0.06(-2.80%)
Apr 16, 2015 1.950 2.001 1.950 2.001 2,370 +0.00(+0.05%)
Apr 15, 2015 2.001 2.001 2.000 2.000 4,500 +0.10(+5.17%)
Apr 14, 2015 1.902 1.902 1.902 1.902 21,000 +0.01(+0.78%)
Apr 13, 2015 1.887 1.887 1.887 1.887 2,000 +0.03(+1.51%)
Apr 10, 2015 1.869 1.869 1.859 1.859 4,600 +0.10(+5.57%)
Apr 09, 2015 1.761 1.761 1.761 1.761 3,000 +0.02(+1.28%)
Apr 08, 2015 1.808 1.816 1.739 1.739 30,500 -0.08(-4.46%)
Apr 07, 2015 1.845 1.880 1.820 1.820 31,925 -0.00(-0.05%)
Apr 06, 2015 1.794 1.836 1.794 1.821 22,889 +0.12(+7.11%)
Apr 02, 2015 1.700 1.700 1.700 0 -0.00(-0.06%)
Apr 01, 2015 1.722 1.730 1.701 1.701 51,000 -0.01(-0.47%)
Mar 27, 2015 1.709 1.709 1.709 0 -0.05(-2.83%)
Mar 26, 2015 1.747 1.759 1.728 1.759 24,240 +0.08(+4.69%)
Mar 25, 2015 1.680 1.680 1.680 1.680 100 +0.07(+4.35%)
Mar 24, 2015 1.610 1.610 1.610 1.610 200 +0.01(+0.48%)
Mar 23, 2015 1.618 1.619 1.602 1.602 75,084 +0.03(+1.59%)
Mar 20, 2015 1.618 1.618 1.577 1.577 11,000 +0.06(+4.26%)
Mar 19, 2015 1.513 1.513 1.513 1.513 340 -0.09(-5.45%)
Mar 18, 2015 1.440 1.600 1.440 1.600 31,100 +0.18(+12.69%)
Mar 17, 2015 1.299 1.420 1.299 1.420 25,500 +0.08(+5.96%)
Mar 16, 2015 1.341 1.350 1.329 1.340 278,640 -0.07(-4.83%)
Mar 13, 2015 1.380 1.408 1.380 1.408 41,750 -0.09(-6.15%)
Mar 12, 2015 1.504 1.504 1.499 1.500 2,900 +0.05(+3.17%)
Mar 11, 2015 1.461 1.484 1.446 1.454 1,930 +0.01(+0.40%)
Mar 10, 2015 1.444 1.448 1.444 1.448 1,000 -0.13(-8.01%)
Mar 09, 2015 1.582 1.582 1.574 1.574 4,425 -0.03(-2.00%)
Mar 06, 2015 1.640 1.640 1.607 1.607 28,883 -0.09(-5.54%)
Mar 05, 2015 1.727 1.730 1.695 1.701 25,500 +0.02(+1.43%)
Mar 04, 2015 1.750 1.677 1.677 14,288 -0.07(-4.18%)
Mar 03, 2015 1.628 1.750 1.628 1.750 33,750 +0.17(+10.76%)
Mar 02, 2015 1.630 1.630 1.580 1.580 92,660 -0.10(-5.95%)
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%)
Dec 01, 2014 2.262 2.344 2.200 2.224 600,890 +0.11(+5.34%)
Nov 28, 2014 2.210 2.210 2.111 2.111 4,000 -0.46(-17.86%)
Nov 26, 2014 2.570 2.570 2.570 0 -0.09(-3.47%)
Nov 25, 2014 2.740 2.740 2.663 2.663 1,099,384 -0.06(-2.14%)
Nov 24, 2014 2.721 2.721 2.721 2.721 500 -0.02(-0.71%)
Nov 21, 2014 2.740 2.770 2.740 2.740 5,050 +0.08(+3.01%)
Nov 20, 2014 2.660 2.660 2.660 2.660 13,800 -0.04(-1.48%)
Nov 19, 2014 2.610 2.700 2.500 2.700 14,860 -0.03(-1.10%)
Nov 18, 2014 2.760 2.770 2.706 2.730 4,604 +0.00(+0.00%)
Nov 17, 2014 2.730 2.730 2.730 2.730 1,670 -0.04(-1.44%)
Nov 14, 2014 2.720 2.805 2.720 2.770 11,505 +0.00(+0.00%)
Nov 13, 2014 2.786 2.786 2.770 2.770 19,365 -0.08(-2.93%)
Nov 12, 2014 2.917 2.943 2.854 2.854 24,940 -0.14(-4.63%)
Nov 11, 2014 2.920 2.992 2.920 2.992 4,620 +0.04(+1.42%)
Nov 10, 2014 3.171 3.247 2.950 2.950 5,970 -0.15(-4.84%)
Nov 07, 2014 2.815 3.100 2.784 3.100 56,239 +0.28(+10.10%)
Nov 06, 2014 2.728 2.849 2.728 2.816 30,355 +0.05(+1.76%)
Nov 05, 2014 2.750 2.767 2.730 2.767 21,208 +0.02(+0.61%)
Nov 04, 2014 2.700 2.754 2.689 2.750 22,522 -0.26(-8.64%)
Nov 03, 2014 3.196 3.201 3.010 3.010 31,586 -0.15(-4.75%)
Oct 31, 2014 3.136 3.264 3.100 3.160 78,335 -0.13(-3.97%)
Oct 30, 2014 3.320 3.320 3.184 3.291 57,891 -0.20(-5.71%)
Oct 29, 2014 3.535 3.548 3.490 3.490 5,922 -0.04(-1.13%)
Oct 27, 2014 3.530 3.530 3.530 0 -0.20(-5.27%)
Oct 24, 2014 3.740 3.740 3.690 3.727 54,597 -0.11(-2.96%)
Oct 23, 2014 3.965 3.965 3.840 3.840 72,953 -0.09(-2.29%)
Oct 22, 2014 4.039 4.111 3.930 3.930 34,955 -0.15(-3.68%)
Oct 21, 2014 4.100 4.100 4.080 4.080 960 +0.16(+4.00%)
Oct 20, 2014 3.923 3.923 3.923 3.923 500 +0.03(+0.64%)
Oct 17, 2014 3.898 3.898 3.898 3.898 1,320 -0.01(-0.21%)
Oct 16, 2014 3.747 3.906 3.747 3.906 2,375 +0.43(+12.25%)
Oct 15, 2014 3.496 3.660 3.435 3.480 31,092 -0.52(-13.09%)
Oct 14, 2014 4.010 4.019 3.834 4.004 18,179 -0.08(-1.86%)
Oct 13, 2014 4.080 4.080 4.080 4.080 200 +0.02(+0.49%)
Oct 10, 2014 4.000 4.170 3.849 4.060 25,384 -0.03(-0.73%)
Oct 09, 2014 4.260 4.260 4.033 4.090 91,974 -0.26(-5.98%)
Oct 08, 2014 4.297 4.350 4.190 4.350 13,550 -0.11(-2.38%)
Oct 07, 2014 4.600 4.600 4.456 4.456 21,263 -0.23(-4.86%)
Oct 06, 2014 4.720 4.750 4.596 4.684 61,965 +0.11(+2.49%)
Oct 03, 2014 4.620 4.634 4.527 4.570 45,636 -0.27(-5.55%)
Oct 02, 2014 4.838 4.838 4.834 4.838 2,000 -0.10(-1.98%)
Oct 01, 2014 5.033 5.033 4.920 4.936 15,268 -0.16(-3.22%)
Sep 30, 2014 5.120 5.120 5.100 5.100 10,263 -0.20(-3.77%)
Sep 29, 2014 5.300 5.303 5.300 5.300 7,919 -0.04(-0.75%)
Sep 26, 2014 5.338 5.343 5.336 5.340 41,300 -0.06(-1.13%)
Sep 25, 2014 5.487 5.487 5.300 5.401 23,900 +0.00(+0.02%)
Sep 24, 2014 5.400 5.400 5.400 5.400 1,002 -0.01(-0.18%)
Sep 23, 2014 5.410 5.414 5.410 5.410 1,360 -0.03(-0.55%)
Sep 22, 2014 5.530 5.530 5.440 5.440 51,294 -0.22(-3.89%)
Sep 19, 2014 5.700 5.705 5.624 5.660 40,545 -0.09(-1.57%)
Sep 18, 2014 5.800 5.830 5.750 5.750 850 -0.09(-1.54%)
Sep 17, 2014 5.970 5.970 5.840 5.840 16,000 -0.18(-2.99%)
Sep 16, 2014 5.976 6.020 5.974 6.020 21,146 +0.04(+0.67%)
Sep 15, 2014 6.050 6.050 5.960 5.980 20,704 -0.02(-0.33%)
Sep 12, 2014 6.063 6.063 6.000 6.000 11,000 -0.15(-2.41%)
Sep 10, 2014 6.148 6.148 6.148 0 -0.14(-2.25%)
Sep 09, 2014 6.420 6.420 6.290 6.290 2,039 -0.31(-4.72%)
Sep 08, 2014 6.700 6.700 6.601 6.601 4,070 -0.16(-2.41%)
Sep 05, 2014 6.710 6.788 6.710 6.765 2,860 +0.06(+0.96%)
Sep 04, 2014 6.960 6.960 6.700 6.700 9,000 -0.32(-4.56%)
Sep 03, 2014 6.970 7.020 6.970 7.020 2,500 +0.14(+1.99%)
Sep 02, 2014 7.048 7.048 6.883 6.883 20,061 -0.39(-5.38%)
Aug 29, 2014 7.274 7.274 7.274 0 +0.34(+4.84%)
Aug 28, 2014 7.010 7.040 6.938 6.938 3,702 +0.22(+3.24%)
Aug 27, 2014 6.690 6.761 6.690 6.720 12,200 +0.09(+1.41%)
Aug 26, 2014 6.627 6.560 6.627 9,000 +0.07(+1.02%)
Aug 25, 2014 6.560 6.560 6.560 6.560 5,000 +0.07(+1.08%)
Aug 22, 2014 6.500 6.500 6.490 6.490 60,303 -0.02(-0.29%)
Aug 21, 2014 6.580 6.580 6.500 6.509 52,800 -0.09(-1.33%)
Aug 20, 2014 6.582 6.597 6.582 6.597 2,140 +0.30(+4.71%)
Aug 19, 2014 6.330 6.330 6.300 6.300 10,090 +0.08(+1.21%)
Aug 18, 2014 6.213 6.234 6.210 6.224 83,100 +0.05(+0.88%)
Aug 13, 2014 6.170 6.170 6.170 0 +0.15(+2.45%)
Aug 12, 2014 6.022 6.022 6.022 6.022 4,000 -0.02(-0.29%)
Aug 11, 2014 6.130 6.130 6.040 6.040 5,947 +0.09(+1.51%)
Aug 08, 2014 5.950 5.950 5.950 5.950 170 +0.03(+0.51%)
Aug 07, 2014 5.960 5.985 5.920 5.920 14,380 +0.07(+1.23%)
Aug 06, 2014 5.574 5.848 5.574 5.848 6,225 +0.03(+0.48%)
Aug 05, 2014 5.937 5.937 5.780 5.820 54,541 -0.13(-2.18%)
Aug 04, 2014 5.900 5.950 5.860 5.950 87,390 +0.20(+3.46%)
Aug 01, 2014 5.706 5.760 5.706 5.751 25,926 +0.07(+1.25%)
Jul 31, 2014 5.650 5.710 5.645 5.680 21,620 -0.03(-0.44%)
Jul 30, 2014 5.470 5.731 5.470 5.705 371,362 +0.21(+3.80%)
Jul 29, 2014 5.860 5.860 5.380 5.496 42,507 -0.46(-7.73%)
Jul 28, 2014 5.991 6.010 5.858 5.957 460,669 -0.41(-6.47%)
Jul 25, 2014 6.340 6.394 6.336 6.369 304,809 +0.01(+0.11%)
Jul 24, 2014 6.430 6.430 6.362 6.362 82,500 -0.11(-1.74%)
Jul 23, 2014 6.412 6.494 6.412 6.474 193,500 +0.13(+2.01%)
Jul 22, 2014 6.350 6.384 6.313 6.347 22,205 +0.02(+0.27%)
Jul 21, 2014 6.350 6.351 6.293 6.330 8,400 -0.15(-2.33%)
Jul 18, 2014 6.479 6.529 6.436 6.481 127,224 +0.08(+1.26%)
Jul 17, 2014 6.230 6.400 6.230 6.400 547,241 +0.15(+2.40%)
Jul 16, 2014 6.572 6.582 6.150 6.250 32,365 -0.32(-4.87%)
Jul 15, 2014 6.570 6.570 6.570 6.570 500 -0.06(-0.96%)
Jul 14, 2014 6.719 6.719 6.600 6.634 23,438 +0.23(+3.65%)
Jul 11, 2014 6.570 6.580 6.400 6.400 14,078 -0.35(-5.17%)
Jul 10, 2014 6.709 6.767 6.709 6.749 16,921 +0.03(+0.43%)
Jul 09, 2014 6.724 6.755 6.720 6.720 5,627 -0.06(-0.88%)
Jul 08, 2014 6.770 6.780 6.730 6.780 4,473 -0.10(-1.46%)
Jul 07, 2014 7.141 7.141 6.880 6.880 104,700 -0.30(-4.23%)
Jul 03, 2014 7.184 7.184 7.184 0 -0.06(-0.78%)
Jul 02, 2014 7.170 7.252 7.170 7.240 4,277 -0.08(-1.09%)
Jul 01, 2014 7.150 7.320 7.150 7.320 3,000 +0.16(+2.29%)
Jun 30, 2014 7.156 7.156 7.156 7.156 4,156 +0.14(+1.94%)
Jun 27, 2014 6.910 7.020 6.910 7.020 30,200 +0.16(+2.29%)
Jun 26, 2014 6.760 6.897 6.680 6.863 17,845 +0.10(+1.52%)
Jun 25, 2014 6.740 6.760 6.707 6.760 70,750 +0.10(+1.50%)
Jun 24, 2014 6.820 6.820 6.660 6.660 23,098 -0.14(-2.10%)
Jun 23, 2014 6.866 6.870 6.781 6.803 15,929 -0.01(-0.14%)
Jun 20, 2014 6.812 6.812 6.812 6.812 378 -0.07(-1.05%)
Jun 19, 2014 6.853 6.885 6.849 6.885 1,370 +0.00(+0.07%)
Jun 18, 2014 6.870 6.880 6.870 6.880 3,025 -0.04(-0.56%)
Jun 17, 2014 6.920 6.930 6.866 6.919 8,455 +0.06(+0.84%)
Jun 16, 2014 6.830 7.010 6.830 6.861 76,214 +0.14(+2.10%)
Jun 13, 2014 6.769 6.769 6.713 6.720 293,408 +0.00(+0.00%)
Jun 12, 2014 6.720 6.720 6.720 6.720 1,327 -0.03(-0.44%)
Jun 11, 2014 6.640 6.750 6.640 6.750 9,789 +0.07(+1.05%)
Jun 09, 2014 6.680 6.680 6.680 6.680 0 +0.03(+0.45%)
Jun 06, 2014 6.640 6.650 6.640 6.650 1,848 -0.05(-0.75%)
Jun 05, 2014 6.670 6.702 6.670 6.700 7,413 -0.09(-1.33%)
Jun 04, 2014 6.790 6.790 6.790 6.790 1,647 +0.00(+0.00%)
Jun 03, 2014 6.790 6.790 6.790 6.790 1,594 -0.12(-1.74%)
May 30, 2014 6.910 6.910 6.910 6.910 0 +0.00(+0.00%)
May 29, 2014 6.924 6.924 6.910 6.910 1,402 +0.15(+2.22%)
May 28, 2014 6.662 6.760 6.662 6.760 3,501 +0.10(+1.50%)
May 27, 2014 6.640 6.670 6.631 6.660 4,373 -0.02(-0.36%)
May 23, 2014 6.684 6.684 6.684 0 -0.04(-0.54%)
May 22, 2014 6.720 6.720 6.720 6.720 7,000 +0.24(+3.70%)
May 21, 2014 6.490 6.490 6.480 6.480 1,864 -0.18(-2.75%)
May 20, 2014 6.663 6.663 6.663 6.663 1,000 -0.01(-0.10%)
May 19, 2014 6.670 6.670 6.670 6.670 570 -0.05(-0.74%)
May 15, 2014 6.720 6.720 6.720 6.720 0 +0.01(+0.15%)
May 14, 2014 6.670 6.720 6.670 6.710 7,575 +0.03(+0.45%)
May 13, 2014 6.680 6.680 6.680 6.680 4,789 -0.05(-0.74%)
May 12, 2014 6.930 6.930 6.500 6.730 16,764 -0.32(-4.54%)
May 09, 2014 7.230 7.250 7.040 7.050 5,604 -0.34(-4.60%)
May 08, 2014 7.590 7.590 7.390 7.390 3,370 -0.10(-1.34%)
May 07, 2014 7.570 7.570 7.490 7.490 7,210 +0.04(+0.52%)
May 06, 2014 7.451 7.451 7.451 7.451 9,000 +0.11(+1.51%)
May 05, 2014 7.390 7.390 7.340 7.340 1,322 -0.02(-0.27%)
May 02, 2014 7.392 7.392 7.360 7.360 4,118 -0.04(-0.60%)
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.