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 28, 2023 2.400 2.490 2.400 2.470 98,339 +0.08(+3.50%)
Apr 27, 2023 2.380 2.410 2.368 2.386 70,970 +0.02(+0.70%)
Apr 26, 2023 2.420 2.440 2.350 2.370 83,525 -0.05(-2.07%)
Apr 25, 2023 2.460 2.460 2.400 2.420 65,762 -0.10(-3.97%)
Apr 24, 2023 2.465 2.544 2.460 2.520 33,723 +0.01(+0.40%)
Apr 21, 2023 2.510 2.550 2.490 2.510 96,881 +0.04(+1.62%)
Apr 20, 2023 2.499 2.530 2.470 2.470 59,835 -0.09(-3.52%)
Apr 19, 2023 2.558 2.600 2.540 2.560 114,813 -0.06(-2.29%)
Apr 18, 2023 2.530 2.630 2.510 2.620 99,156 +0.09(+3.56%)
Apr 17, 2023 2.514 2.597 2.514 2.530 111,698 +0.00(+0.00%)
Apr 14, 2023 2.472 2.530 2.460 2.530 76,411 +0.06(+2.30%)
Apr 13, 2023 2.450 2.490 2.440 2.473 69,559 +0.03(+1.27%)
Apr 12, 2023 2.460 2.469 2.437 2.442 12,836 +0.01(+0.49%)
Apr 11, 2023 2.467 2.470 2.430 2.430 99,248 -0.02(-0.82%)
Apr 10, 2023 2.500 2.500 2.440 2.450 50,476 +0.01(+0.41%)
Apr 06, 2023 2.500 2.500 2.410 2.440 80,007 -0.03(-1.21%)
Apr 05, 2023 2.510 2.510 2.460 2.470 77,123 -0.05(-2.13%)
Apr 04, 2023 2.550 2.550 2.450 2.524 68,803 +0.00(+0.15%)
Apr 03, 2023 2.527 2.580 2.500 2.520 99,605 +0.13(+5.44%)
Mar 31, 2023 2.420 2.420 2.380 2.390 167,035 -0.01(-0.42%)
Mar 30, 2023 2.430 2.448 2.385 2.400 72,295 -0.00(-0.04%)
Mar 29, 2023 2.365 2.420 2.365 2.401 176,833 +0.06(+2.61%)
Mar 28, 2023 2.300 2.380 2.260 2.340 141,085 +0.06(+2.72%)
Mar 27, 2023 2.170 2.313 2.140 2.278 149,488 +0.15(+6.95%)
Mar 24, 2023 2.020 2.150 2.020 2.130 114,936 +0.02(+0.95%)
Mar 23, 2023 2.150 2.180 2.090 2.110 168,709 -0.04(-1.86%)
Mar 22, 2023 2.120 2.187 2.100 2.150 136,691 +0.03(+1.65%)
Mar 21, 2023 2.090 2.183 2.060 2.115 113,271 +0.06(+3.17%)
Mar 20, 2023 2.000 2.055 1.990 2.050 1,417,230 +0.02(+0.99%)
Mar 17, 2023 2.114 2.124 2.020 2.030 1,171,799 -0.12(-5.58%)
Mar 16, 2023 2.000 2.200 2.000 2.150 724,907 +0.10(+4.88%)
Mar 15, 2023 2.080 2.091 1.920 2.050 456,534 -0.11(-5.25%)
Mar 14, 2023 2.150 2.255 2.150 2.164 121,477 +0.01(+0.64%)
Mar 13, 2023 2.110 2.200 2.070 2.150 357,909 -0.05(-2.36%)
Mar 10, 2023 2.260 2.318 2.190 2.202 188,528 -0.06(-2.57%)
Mar 09, 2023 2.330 2.350 2.250 2.260 328,234 -0.01(-0.44%)
Mar 08, 2023 2.270 2.340 2.240 2.270 104,234 +0.00(+0.00%)
Mar 07, 2023 2.320 2.450 2.256 2.270 569,888 -0.13(-5.42%)
Mar 06, 2023 2.380 2.500 2.291 2.400 314,152 +0.05(+2.13%)
Mar 03, 2023 2.330 2.400 2.300 2.350 220,942 +0.03(+1.29%)
Mar 02, 2023 2.252 2.320 2.170 2.320 815,388 +0.13(+5.94%)
Mar 01, 2023 2.210 2.210 2.180 2.190 111,391 +0.00(+0.00%)
Feb 28, 2023 2.256 2.280 2.190 2.190 296,065 +0.01(+0.24%)
Feb 27, 2023 2.167 2.215 2.150 2.185 170,282 +0.04(+2.09%)
Feb 24, 2023 1.996 2.153 1.968 2.140 162,023 +0.12(+5.94%)
Feb 23, 2023 1.910 2.040 1.910 2.020 227,132 +0.07(+3.59%)
Feb 22, 2023 1.947 2.000 1.930 1.950 87,487 -0.02(-1.02%)
Feb 21, 2023 2.030 2.040 1.955 1.970 34,627 -0.07(-3.43%)
Feb 17, 2023 2.050 2.100 2.000 2.040 605,134 -0.10(-4.68%)
Feb 16, 2023 2.169 2.190 2.140 2.140 81,321 -0.05(-2.28%)
Feb 15, 2023 2.207 2.207 2.136 2.190 69,601 -0.05(-2.23%)
Feb 14, 2023 2.205 2.247 2.163 2.240 67,572 +0.01(+0.45%)
Feb 13, 2023 2.212 2.268 2.200 2.230 109,902 -0.01(-0.45%)
Feb 10, 2023 2.160 2.250 2.160 2.240 189,557 +0.11(+5.12%)
Feb 09, 2023 2.180 2.180 2.130 2.131 64,426 -0.05(-2.25%)
Feb 08, 2023 2.170 2.200 2.150 2.180 66,723 +0.03(+1.49%)
Feb 07, 2023 2.076 2.160 2.070 2.148 119,525 +0.12(+5.82%)
Feb 06, 2023 2.040 2.040 2.000 2.030 190,346 -0.01(-0.49%)
Feb 03, 2023 2.069 2.120 2.040 2.040 69,767 -0.01(-0.49%)
Feb 02, 2023 2.120 2.140 2.030 2.050 290,990 -0.07(-3.30%)
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.