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 (%)
Apr 28, 2017 0.9981 0.9981 0.9981 0 +0.00(+0.21%)
Apr 26, 2017 0.9960 0.9960 0.9960 0 -0.03(-3.30%)
Apr 20, 2017 1.030 1.030 1.030 50,000 -0.02(-1.81%)
Apr 19, 2017 1.050 1.050 1.049 1.049 63,461 -0.02(-1.96%)
Apr 18, 2017 1.070 1.070 1.070 1.070 46,200 -0.09(-7.76%)
Apr 11, 2017 1.160 1.160 1.160 53,800 -0.00(-0.11%)
Apr 10, 2017 1.118 1.161 1.118 1.161 13,000 +0.03(+3.11%)
Apr 04, 2017 1.126 1.126 1.126 50 +0.00(+0.30%)
Apr 03, 2017 1.123 1.123 1.123 1.123 1,090 -0.03(-2.36%)
Mar 30, 2017 1.150 1.150 1.150 0 +0.04(+3.98%)
Mar 29, 2017 1.101 1.106 1.101 1.106 2,400 +0.05(+4.34%)
Mar 28, 2017 1.050 1.060 1.050 1.060 1,127 +0.01(+0.95%)
Mar 27, 2017 1.022 1.050 1.022 1.050 27,704 +0.02(+2.32%)
Mar 23, 2017 1.026 1.026 1.026 0 -0.02(-1.98%)
Mar 21, 2017 1.047 1.047 1.047 3 -0.00(-0.23%)
Mar 14, 2017 1.049 1.049 1.049 5,300 -0.06(-5.52%)
Mar 10, 2017 1.111 1.111 1.111 159,700 +0.02(+1.78%)
Mar 09, 2017 1.103 1.103 1.091 1.091 29,777 -0.12(-9.88%)
Mar 07, 2017 1.211 1.211 1.211 0 -0.06(-4.80%)
Mar 03, 2017 1.272 1.272 1.272 0 +0.04(+3.59%)
Mar 02, 2017 1.232 1.232 1.228 1.228 836 -0.04(-3.44%)
Mar 01, 2017 1.288 1.288 1.272 1.272 22,300 +0.02(+1.73%)
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%)
Dec 01, 2016 1.050 1.097 1.050 1.073 74,110 +0.06(+5.65%)
Nov 30, 2016 1.013 1.020 1.010 1.016 17,300 +0.13(+14.04%)
Nov 29, 2016 0.8943 0.8943 0.8906 0.8906 11,286 -0.03(-3.08%)
Nov 28, 2016 0.9189 0.9189 0.9189 0.9189 265 -0.01(-1.19%)
Nov 23, 2016 0.9300 0.9300 0.9300 0 -0.03(-3.12%)
Nov 21, 2016 0.9600 0.9600 0.9600 0 +0.02(+1.80%)
Nov 17, 2016 0.9430 0.9430 0.9430 0 +0.01(+1.55%)
Nov 16, 2016 0.9312 0.9312 0.9268 0.9286 52,800 +0.03(+3.41%)
Nov 14, 2016 0.8980 0.8980 0.8980 0 +0.01(+1.53%)
Nov 11, 2016 0.8853 0.9076 0.8845 0.8845 65,000 -0.14(-13.53%)
Nov 10, 2016 1.015 1.023 1.015 1.023 47,500 +0.01(+0.93%)
Nov 07, 2016 1.014 1.014 1.014 0 +0.03(+3.46%)
Nov 04, 2016 0.9740 0.9796 0.9682 0.9796 45,000 +0.07(+7.77%)
Nov 03, 2016 0.9070 0.9090 0.9070 0.9090 26,000 -0.02(-2.47%)
Nov 01, 2016 0.9320 0.9320 0.9320 0 -0.03(-2.84%)
Oct 31, 2016 0.9592 0.9592 0.9592 0.9592 150 -0.02(-2.52%)
Oct 26, 2016 0.9840 0.9840 0.9840 0 -0.02(-2.00%)
Oct 25, 2016 1.004 1.004 1.004 1.004 1,765 +0.05(+5.58%)
Oct 24, 2016 0.9510 0.9510 0.9510 0.9510 4,100 -0.01(-1.21%)
Oct 21, 2016 0.9626 0.9626 0.9626 0.9626 350 +0.00(+0.48%)
Oct 20, 2016 0.9635 0.9635 0.9580 0.9580 1,235 -0.03(-3.13%)
Oct 19, 2016 0.9890 0.9890 0.9890 0.9890 1,000 -0.00(-0.28%)
Oct 17, 2016 0.9918 0.9918 0.9918 0 +0.00(+0.08%)
Oct 11, 2016 0.9910 0.9910 0.9910 0 +0.01(+0.56%)
Oct 05, 2016 0.9855 0.9855 0.9855 0 -0.02(-2.05%)
Oct 04, 2016 1.006 1.007 1.006 1.006 10,000 -0.00(-0.39%)
Oct 03, 2016 1.010 1.010 1.010 1.010 8,500 -0.02(-2.28%)
Sep 30, 2016 1.034 1.034 1.034 1.034 2,000 +0.04(+4.40%)
Sep 29, 2016 0.9546 0.9900 0.9508 0.9900 4,400 +0.11(+12.37%)
Sep 28, 2016 0.8810 0.8810 0.8810 0.8810 0 +0.00(+0.00%)
Sep 27, 2016 0.8870 0.8870 0.8810 0.8810 1,100 -0.04(-4.55%)
Sep 26, 2016 0.9230 0.9230 0.9230 0.9230 500 +0.03(+3.49%)
Sep 23, 2016 0.9220 0.9220 0.8919 0.8919 1,100 -0.02(-1.99%)
Sep 21, 2016 0.9100 0.9100 0.9100 0 +0.07(+8.04%)
Sep 16, 2016 0.8423 0.8423 0.8423 0 -0.03(-3.96%)
Sep 14, 2016 0.8770 0.8770 0.8770 0 +0.01(+1.06%)
Sep 13, 2016 0.8845 0.8845 0.8678 0.8678 1,800 -0.05(-5.91%)
Sep 12, 2016 0.9223 0.9223 0.9223 0.9223 3,000 -0.02(-2.61%)
Sep 09, 2016 0.9000 0.9470 0.9000 0.9470 68,100 -0.07(-6.92%)
Sep 08, 2016 0.9990 1.020 0.9990 1.017 18,400 +0.07(+7.92%)
Aug 31, 2016 0.9427 0.9427 0.9427 0 -0.02(-2.31%)
Aug 30, 2016 0.9821 0.9824 0.9650 0.9650 9,000 +0.02(+1.69%)
Aug 29, 2016 0.9270 0.9490 0.9270 0.9490 18,000 -0.02(-1.71%)
Aug 26, 2016 0.9655 0.9655 0.9655 0.9655 5,720 -0.03(-3.45%)
Aug 23, 2016 1.000 1.000 1.000 0 -0.01(-1.23%)
Aug 19, 2016 1.012 1.012 1.012 0 -0.04(-3.76%)
Aug 18, 2016 1.060 1.060 1.052 1.052 26,900 +0.04(+4.39%)
Aug 16, 2016 1.008 1.008 1.008 0 +0.03(+2.93%)
Aug 15, 2016 0.9830 0.9830 0.9792 0.9792 4,500 +0.01(+0.82%)
Aug 12, 2016 0.9751 0.9751 0.9712 0.9712 13,200 +0.00(+0.12%)
Aug 11, 2016 0.9700 0.9700 0.9700 0.9700 5,000 +0.00(+0.10%)
Aug 03, 2016 0.9690 0.9690 0.9690 0 +0.03(+3.09%)
Aug 02, 2016 0.9400 0.9400 0.9400 0.9400 2,020 +0.02(+2.06%)
Jul 28, 2016 0.9210 0.9210 0.9210 0 -0.07(-7.26%)
Jul 25, 2016 0.9931 0.9931 0.9931 0 -0.06(-5.42%)
Jul 21, 2016 1.050 1.050 1.050 0 +0.01(+0.78%)
Jul 18, 2016 1.042 1.042 1.042 0 -0.02(-1.71%)
Jul 15, 2016 1.060 1.060 1.060 1.060 400 -0.03(-3.02%)
Jul 14, 2016 1.100 1.100 1.093 1.093 11,210 -0.02(-1.50%)
Jul 12, 2016 1.110 1.110 1.110 0 +0.07(+6.80%)
Jul 08, 2016 1.039 1.039 1.039 0 -0.04(-3.91%)
Jul 05, 2016 1.081 1.081 1.081 1.081 3,000 -0.01(-0.80%)
Jun 30, 2016 1.090 1.090 1.090 0 +0.00(+0.11%)
Jun 28, 2016 1.089 1.089 1.089 15 +0.04(+3.80%)
Jun 27, 2016 1.028 1.049 1.028 1.049 3,000 -0.05(-4.74%)
Jun 24, 2016 1.045 1.101 1.045 1.101 660 -0.04(-3.77%)
Jun 21, 2016 1.144 1.144 1.144 25 +0.05(+4.20%)
Jun 20, 2016 1.098 1.098 1.098 1.098 3,000 +0.13(+13.40%)
Jun 15, 2016 0.9683 0.9683 0.9683 0 -0.06(-5.99%)
Jun 13, 2016 1.030 1.030 1.030 0 +0.02(+2.12%)
Jun 03, 2016 1.009 1.009 1.009 0 -0.03(-3.23%)
Jun 02, 2016 1.042 1.042 1.042 1.042 467 -0.03(-2.59%)
May 27, 2016 1.070 1.070 1.070 0 -0.05(-4.46%)
May 26, 2016 1.151 1.151 1.110 1.120 65,200 +0.05(+4.87%)
May 25, 2016 1.068 1.068 1.068 1.068 700 +0.06(+5.74%)
May 20, 2016 1.010 1.010 1.010 0 +0.01(+1.00%)
May 19, 2016 1.000 1.000 1.000 1.000 1,025 -0.03(-2.91%)
May 18, 2016 1.030 1.030 1.030 1.030 112,075 -0.06(-5.50%)
May 17, 2016 1.045 1.090 1.040 1.090 221,469 +0.10(+9.55%)
May 16, 2016 1.030 1.030 0.9950 0.9950 52,000 +0.11(+12.56%)
May 11, 2016 0.8840 0.8840 0.8840 0 +0.05(+5.63%)
May 10, 2016 0.8393 0.8393 0.8369 0.8369 5,525 +0.02(+2.84%)
May 09, 2016 0.8600 0.8600 0.8028 0.8138 20,974 -0.04(-4.69%)
May 06, 2016 0.8100 0.8538 0.8060 0.8538 107,000 -0.04(-4.92%)
May 05, 2016 0.8980 0.8980 0.8980 0.8980 1,560 +0.01(+0.86%)
May 04, 2016 0.9387 0.9387 0.8900 0.8903 2,944 -0.06(-6.66%)
May 03, 2016 0.9661 0.9700 0.9538 0.9538 14,102 -0.15(-13.29%)
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.