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

Athabasca Oil Sands Corp (OP: ATHOF )

3.620 -0.050 (-1.36%)
Streaming Delayed Price Updated: 1:24 PM EDT, May 10, 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%)
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.