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 (%)
May 22, 2024 3.627 3.700 3.538 3.590 935,180 -0.05(-1.37%)
May 21, 2024 3.580 3.690 3.580 3.640 904,751 -0.06(-1.62%)
May 20, 2024 3.720 3.740 3.690 3.700 114,062 +0.08(+2.21%)
May 17, 2024 3.435 3.650 3.435 3.620 576,581 +0.08(+2.26%)
May 16, 2024 3.580 3.630 3.530 3.540 973,533 -0.04(-1.12%)
May 15, 2024 3.590 3.610 3.513 3.580 1,767,560 +0.05(+1.42%)
May 14, 2024 3.500 3.550 3.500 3.530 339,092 +0.01(+0.28%)
May 13, 2024 3.530 3.600 3.500 3.520 1,065,144 -0.10(-2.76%)
May 10, 2024 3.700 3.700 3.600 3.620 2,022,132 -0.05(-1.36%)
May 09, 2024 3.550 3.680 3.520 3.670 163,163 +0.15(+4.26%)
May 08, 2024 3.480 3.520 3.460 3.520 1,209,555 +0.02(+0.57%)
May 07, 2024 3.550 3.550 3.490 3.500 127,362 +0.00(+0.00%)
May 06, 2024 3.310 3.610 3.310 3.500 96,022 +0.04(+1.16%)
May 03, 2024 3.450 3.510 3.450 3.460 64,884 -0.04(-1.14%)
May 02, 2024 3.420 3.520 3.390 3.500 316,575 +0.13(+3.86%)
May 01, 2024 3.490 3.490 3.370 3.370 784,467 -0.12(-3.44%)
Apr 30, 2024 3.580 3.594 3.480 3.490 275,833 -0.14(-3.99%)
Apr 29, 2024 3.510 3.730 3.510 3.635 141,752 -0.06(-1.49%)
Apr 26, 2024 3.705 3.728 3.680 3.690 236,865 -0.02(-0.55%)
Apr 25, 2024 3.617 3.710 3.600 3.710 115,832 +0.05(+1.38%)
Apr 24, 2024 3.690 3.690 3.592 3.660 322,934 -0.02(-0.54%)
Apr 23, 2024 3.640 3.727 3.640 3.680 110,285 +0.00(+0.00%)
Apr 22, 2024 3.690 3.810 3.570 3.680 127,015 +0.04(+1.10%)
Apr 19, 2024 3.550 3.730 3.544 3.640 166,944 -0.05(-1.36%)
Apr 18, 2024 3.690 3.780 3.670 3.690 272,642 -0.04(-1.07%)
Apr 17, 2024 3.810 3.810 3.720 3.730 156,579 -0.02(-0.45%)
Apr 16, 2024 3.700 3.760 3.690 3.747 197,876 +0.02(+0.46%)
Apr 15, 2024 3.918 3.940 3.720 3.730 194,070 -0.16(-4.11%)
Apr 12, 2024 4.080 4.080 3.870 3.890 121,409 +0.04(+1.04%)
Apr 11, 2024 4.045 4.080 3.820 3.850 594,081 -0.21(-5.17%)
Apr 10, 2024 3.870 4.080 3.830 4.060 544,041 +0.21(+5.59%)
Apr 09, 2024 3.800 3.900 3.800 3.845 289,405 -0.04(-1.06%)
Apr 08, 2024 3.730 3.900 3.730 3.886 679,587 +0.15(+3.90%)
Apr 05, 2024 3.800 3.800 3.740 3.740 232,800 -0.02(-0.53%)
Apr 04, 2024 3.680 3.800 3.680 3.760 247,311 +0.04(+1.08%)
Apr 03, 2024 3.725 3.780 3.710 3.720 648,152 -0.02(-0.53%)
Apr 02, 2024 3.850 3.880 3.730 3.740 606,369 -0.10(-2.73%)
Apr 01, 2024 3.848 3.940 3.750 3.845 113,239 -0.03(-0.90%)
Mar 28, 2024 3.833 3.880 3.800 3.880 191,316 +0.05(+1.31%)
Mar 27, 2024 3.810 3.830 3.760 3.830 242,563 +0.01(+0.26%)
Mar 26, 2024 4.060 4.060 3.820 3.820 658,314 -0.19(-4.62%)
Mar 25, 2024 3.920 4.030 3.760 4.005 303,026 +0.17(+4.43%)
Mar 22, 2024 3.849 3.849 3.803 3.835 292,816 -0.00(-0.13%)
Mar 21, 2024 3.820 3.870 3.800 3.840 331,316 +0.00(+0.00%)
Mar 20, 2024 3.851 3.890 3.825 3.840 239,333 -0.03(-0.78%)
Mar 19, 2024 3.875 3.920 3.860 3.870 423,475 -0.02(-0.51%)
Mar 18, 2024 3.880 3.913 3.870 3.890 369,296 -0.01(-0.26%)
Mar 15, 2024 3.910 3.980 3.900 3.900 293,203 +0.01(+0.26%)
Mar 14, 2024 3.840 3.910 3.840 3.890 352,996 +0.08(+2.10%)
Mar 13, 2024 3.830 3.860 3.810 3.810 216,197 +0.07(+1.98%)
Mar 12, 2024 3.780 3.810 3.730 3.736 328,210 -0.10(-2.71%)
Mar 11, 2024 3.800 3.870 3.720 3.840 545,412 +0.00(+0.00%)
Mar 08, 2024 3.890 3.950 3.834 3.840 173,281 -0.05(-1.29%)
Mar 07, 2024 3.870 3.891 3.850 3.890 271,937 +0.03(+0.75%)
Mar 06, 2024 3.790 3.910 3.770 3.861 340,545 +0.10(+2.69%)
Mar 05, 2024 3.750 3.765 3.710 3.760 65,270 +0.03(+0.74%)
Mar 04, 2024 3.770 3.780 3.695 3.732 151,820 +0.04(+1.14%)
Mar 01, 2024 3.570 3.790 3.570 3.690 157,868 +0.06(+1.65%)
Feb 29, 2024 3.580 3.650 3.530 3.630 333,457 +0.09(+2.54%)
Feb 28, 2024 3.525 3.580 3.500 3.540 246,122 +0.04(+1.14%)
Feb 27, 2024 3.550 3.570 3.500 3.500 308,010 -0.02(-0.57%)
Feb 26, 2024 3.530 3.540 3.470 3.520 161,628 +0.02(+0.57%)
Feb 23, 2024 3.390 3.510 3.390 3.500 94,963 +0.02(+0.57%)
Feb 22, 2024 3.480 3.500 3.433 3.480 142,939 +0.01(+0.17%)
Feb 21, 2024 3.415 3.480 3.385 3.474 74,817 +0.09(+2.78%)
Feb 20, 2024 3.410 3.410 3.300 3.380 90,989 +0.00(+0.00%)
Feb 16, 2024 3.340 3.420 3.320 3.380 308,987 +0.04(+1.21%)
Feb 15, 2024 3.240 3.390 3.070 3.340 408,005 +0.15(+4.69%)
Feb 14, 2024 3.235 3.250 3.140 3.190 185,860 -0.01(-0.31%)
Feb 13, 2024 3.188 3.240 3.168 3.200 186,972 -0.04(-1.23%)
Feb 12, 2024 3.060 3.360 3.060 3.240 75,887 +0.03(+0.93%)
Feb 09, 2024 3.200 3.220 3.190 3.210 99,401 +0.03(+0.94%)
Feb 08, 2024 3.100 3.210 3.100 3.180 138,978 +0.10(+3.25%)
Feb 07, 2024 3.010 3.103 3.010 3.080 123,981 -0.00(-0.13%)
Feb 06, 2024 3.050 3.084 3.042 3.084 264,216 +0.02(+0.78%)
Feb 05, 2024 3.040 3.080 2.970 3.060 137,568 -0.03(-0.97%)
Feb 02, 2024 3.150 3.150 3.060 3.090 294,380 -0.12(-3.74%)
Feb 01, 2024 3.280 3.290 3.200 3.210 368,712 -0.01(-0.31%)
Jan 31, 2024 3.330 3.330 3.220 3.220 276,136 -0.08(-2.51%)
Jan 30, 2024 3.240 3.320 3.240 3.303 441,466 -0.01(-0.21%)
Jan 29, 2024 3.275 3.310 3.230 3.310 218,286 +0.05(+1.53%)
Jan 26, 2024 3.345 3.350 3.240 3.260 514,047 -0.05(-1.51%)
Jan 25, 2024 3.260 3.360 3.260 3.310 497,753 +0.02(+0.61%)
Jan 24, 2024 3.300 3.300 3.240 3.290 684,611 +0.04(+1.23%)
Jan 23, 2024 3.260 3.294 3.250 3.250 319,251 -0.01(-0.31%)
Jan 22, 2024 3.250 3.260 3.180 3.260 167,358 +0.03(+0.93%)
Jan 19, 2024 3.270 3.270 3.190 3.230 179,842 -0.04(-1.22%)
Jan 18, 2024 3.090 3.320 3.090 3.270 102,819 -0.04(-1.29%)
Jan 17, 2024 3.280 3.330 3.280 3.313 113,666 -0.02(-0.52%)
Jan 16, 2024 3.300 3.420 3.250 3.330 281,475 +0.07(+2.15%)
Jan 12, 2024 3.285 3.300 3.240 3.260 72,926 +0.05(+1.64%)
Jan 11, 2024 3.221 3.221 3.190 3.207 191,478 +0.03(+0.86%)
Jan 10, 2024 3.200 3.220 3.163 3.180 102,519 +0.00(+0.00%)
Jan 09, 2024 3.160 3.200 3.100 3.180 351,793 +0.01(+0.32%)
Jan 08, 2024 3.150 3.180 3.140 3.170 122,922 -0.10(-3.06%)
Jan 05, 2024 3.230 3.320 3.230 3.270 143,471 +0.07(+2.19%)
Jan 04, 2024 3.260 3.270 3.200 3.200 182,502 -0.05(-1.69%)
Jan 03, 2024 3.130 3.280 3.100 3.255 267,432 +0.15(+4.66%)
Jan 02, 2024 3.150 3.168 3.100 3.110 145,977 -0.05(-1.58%)
Dec 29, 2023 3.179 3.180 3.150 3.160 198,511 +0.01(+0.32%)
Dec 28, 2023 3.170 3.210 3.130 3.150 309,179 -0.04(-1.25%)
Dec 27, 2023 3.200 3.205 3.170 3.190 275,191 +0.02(+0.79%)
Dec 26, 2023 3.160 3.190 3.150 3.165 50,913 +0.00(+0.16%)
Dec 22, 2023 3.170 3.200 3.040 3.160 166,998 +0.01(+0.32%)
Dec 21, 2023 3.080 3.170 2.930 3.150 277,454 +0.07(+2.27%)
Dec 20, 2023 3.050 3.200 3.050 3.080 365,028 +0.06(+1.99%)
Dec 19, 2023 2.830 3.020 2.830 3.020 338,690 +0.09(+3.22%)
Dec 18, 2023 2.950 2.970 2.880 2.926 84,655 +0.05(+1.59%)
Dec 15, 2023 2.860 2.910 2.860 2.880 500,357 -0.07(-2.37%)
Dec 14, 2023 2.818 3.000 2.818 2.950 315,236 +0.12(+4.24%)
Dec 13, 2023 2.730 2.832 2.730 2.830 349,570 +0.13(+4.81%)
Dec 12, 2023 2.670 2.720 2.655 2.700 611,894 -0.01(-0.37%)
Dec 11, 2023 2.750 2.800 2.650 2.710 197,797 -0.06(-2.17%)
Dec 08, 2023 2.770 2.800 2.750 2.770 598,215 +0.05(+1.84%)
Dec 07, 2023 2.540 2.720 2.460 2.720 624,594 +0.25(+10.12%)
Dec 06, 2023 2.500 2.550 2.470 2.470 77,934 -0.08(-3.14%)
Dec 05, 2023 2.650 2.660 2.550 2.550 649,464 -0.10(-3.77%)
Dec 04, 2023 2.730 2.787 2.650 2.650 392,877 -0.18(-6.36%)
Dec 01, 2023 2.853 2.876 2.830 2.830 182,548 -0.04(-1.26%)
Nov 30, 2023 2.926 2.940 2.840 2.866 167,138 +0.01(+0.21%)
Nov 29, 2023 2.850 2.860 2.805 2.860 610,559 +0.03(+1.06%)
Nov 28, 2023 2.830 2.885 2.800 2.830 86,820 +0.02(+0.71%)
Nov 27, 2023 2.841 2.870 2.806 2.810 236,941 -0.05(-1.75%)
Nov 24, 2023 2.890 2.900 2.860 2.860 52,003 +0.05(+1.78%)
Nov 22, 2023 2.757 2.840 2.740 2.810 145,247 -0.09(-3.10%)
Nov 21, 2023 2.909 2.930 2.900 2.900 888,187 -0.01(-0.34%)
Nov 20, 2023 2.920 2.960 2.900 2.910 86,933 +0.02(+0.69%)
Nov 17, 2023 2.721 2.920 2.721 2.890 170,138 +0.09(+3.21%)
Nov 16, 2023 3.050 3.050 2.720 2.800 146,940 -0.13(-4.44%)
Nov 15, 2023 2.934 2.965 2.920 2.930 185,471 -0.05(-1.68%)
Nov 14, 2023 2.970 2.993 2.950 2.980 209,379 +0.04(+1.36%)
Nov 13, 2023 2.950 2.980 2.930 2.940 54,866 +0.01(+0.34%)
Nov 10, 2023 2.850 2.940 2.850 2.930 239,662 +0.13(+4.64%)
Nov 09, 2023 2.770 2.870 2.770 2.800 196,235 +0.03(+1.08%)
Nov 08, 2023 2.720 2.870 2.715 2.770 581,415 -0.15(-5.14%)
Nov 07, 2023 2.900 3.000 2.898 2.920 278,332 -0.10(-3.31%)
Nov 06, 2023 3.080 3.080 3.010 3.020 309,834 -0.04(-1.31%)
Nov 03, 2023 3.090 3.111 3.010 3.060 379,927 -0.03(-0.97%)
Nov 02, 2023 3.018 3.100 3.000 3.090 376,381 +0.06(+1.98%)
Nov 01, 2023 3.013 3.100 2.994 3.030 250,274 +0.06(+2.02%)
Oct 31, 2023 2.810 3.020 2.810 2.970 244,560 +0.02(+0.68%)
Oct 30, 2023 2.990 3.008 2.930 2.950 117,275 -0.03(-1.01%)
Oct 27, 2023 2.970 3.000 2.930 2.980 194,283 -0.02(-0.67%)
Oct 26, 2023 3.010 3.010 2.910 3.000 121,843 -0.04(-1.32%)
Oct 25, 2023 2.990 3.040 2.920 3.040 201,798 +0.08(+2.70%)
Oct 24, 2023 2.910 3.010 2.910 2.960 223,118 -0.04(-1.33%)
Oct 23, 2023 3.070 3.070 2.992 3.000 159,074 -0.10(-3.22%)
Oct 20, 2023 3.126 3.126 3.070 3.100 126,169 -0.03(-0.96%)
Oct 19, 2023 3.110 3.150 3.070 3.130 189,683 +0.05(+1.62%)
Oct 18, 2023 3.126 3.130 3.056 3.080 367,623 -0.02(-0.65%)
Oct 17, 2023 3.140 3.140 3.099 3.100 76,805 -0.02(-0.64%)
Oct 16, 2023 3.150 3.150 3.090 3.120 526,305 -0.01(-0.32%)
Oct 13, 2023 3.090 3.162 3.060 3.130 80,649 +0.11(+3.51%)
Oct 12, 2023 3.020 3.058 3.002 3.024 13,440 +0.01(+0.47%)
Oct 11, 2023 2.979 3.010 2.936 3.010 117,103 -0.01(-0.17%)
Oct 10, 2023 3.090 3.090 3.000 3.015 211,126 -0.09(-3.05%)
Oct 09, 2023 3.030 3.110 3.005 3.110 84,334 +0.14(+4.71%)
Oct 06, 2023 2.890 2.990 2.844 2.970 392,613 +0.08(+2.77%)
Oct 05, 2023 2.890 2.920 2.830 2.890 320,605 +0.00(+0.00%)
Oct 04, 2023 2.960 3.000 2.874 2.890 203,730 -0.12(-3.99%)
Oct 03, 2023 3.030 3.096 3.010 3.010 129,715 -0.03(-0.99%)
Oct 02, 2023 3.199 3.200 3.010 3.040 418,499 -0.15(-4.85%)
Sep 29, 2023 3.080 3.220 3.070 3.195 651,374 +0.15(+4.75%)
Sep 28, 2023 3.080 3.100 3.010 3.050 270,434 -0.02(-0.49%)
Sep 27, 2023 3.000 3.070 2.973 3.065 266,925 +0.12(+4.25%)
Sep 26, 2023 2.820 2.980 2.820 2.940 222,791 +0.04(+1.38%)
Sep 25, 2023 2.869 2.910 2.880 2.900 237,059 +0.07(+2.47%)
Sep 22, 2023 2.840 2.890 2.820 2.830 111,436 +0.00(+0.00%)
Sep 21, 2023 2.740 2.860 2.740 2.830 203,172 -0.02(-0.70%)
Sep 20, 2023 2.902 2.940 2.850 2.850 125,899 +0.00(+0.00%)
Sep 19, 2023 2.900 2.920 2.840 2.850 282,555 -0.07(-2.40%)
Sep 18, 2023 2.850 3.000 2.840 2.920 318,709 -0.06(-2.01%)
Sep 15, 2023 3.000 3.000 2.950 2.980 207,209 +0.00(+0.17%)
Sep 14, 2023 2.926 2.990 2.902 2.975 176,934 +0.12(+4.02%)
Sep 13, 2023 2.830 2.880 2.820 2.860 123,186 +0.02(+0.70%)
Sep 12, 2023 2.816 2.880 2.816 2.840 172,962 +0.05(+1.90%)
Sep 11, 2023 2.950 2.950 2.780 2.787 266,092 -0.08(-2.89%)
Sep 08, 2023 2.890 2.950 2.870 2.870 179,539 -0.02(-0.69%)
Sep 07, 2023 2.910 2.940 2.880 2.890 92,534 -0.02(-0.69%)
Sep 06, 2023 2.905 2.936 2.884 2.910 212,922 +0.01(+0.34%)
Sep 05, 2023 2.880 2.980 2.870 2.900 101,458 +0.03(+1.01%)
Sep 01, 2023 2.788 2.900 2.788 2.871 208,837 +0.10(+3.65%)
Aug 31, 2023 2.770 2.799 2.758 2.770 133,222 +0.01(+0.36%)
Aug 30, 2023 2.710 2.773 2.710 2.760 81,795 +0.06(+2.22%)
Aug 29, 2023 2.730 2.730 2.680 2.700 182,486 +0.00(+0.11%)
Aug 28, 2023 2.830 2.830 2.696 2.697 77,408 +0.03(+1.01%)
Aug 25, 2023 2.620 2.700 2.620 2.670 57,241 +0.05(+1.91%)
Aug 24, 2023 2.680 2.690 2.620 2.620 78,346 -0.11(-4.03%)
Aug 23, 2023 2.684 2.780 2.670 2.730 99,202 -0.02(-0.55%)
Aug 22, 2023 2.770 2.770 2.730 2.745 30,970 -0.00(-0.18%)
Aug 21, 2023 2.686 2.780 2.686 2.750 41,833 +0.05(+1.85%)
Aug 18, 2023 2.720 2.723 2.670 2.700 125,868 +0.00(+0.00%)
Aug 17, 2023 2.610 2.750 2.610 2.700 53,752 +0.03(+1.12%)
Aug 16, 2023 2.730 2.752 2.670 2.670 43,470 +0.00(+0.00%)
Aug 15, 2023 2.760 2.760 2.661 2.670 89,430 -0.09(-3.26%)
Aug 14, 2023 2.750 2.775 2.740 2.760 61,743 -0.03(-1.08%)
Aug 11, 2023 2.770 2.812 2.760 2.790 63,977 +0.05(+1.82%)
Aug 10, 2023 2.800 2.805 2.740 2.740 67,176 -0.03(-1.08%)
Aug 09, 2023 2.790 2.790 2.750 2.770 128,137 -0.01(-0.36%)
Aug 08, 2023 2.720 2.790 2.710 2.780 75,491 -0.03(-1.07%)
Aug 07, 2023 2.755 2.870 2.720 2.810 26,849 +0.03(+1.08%)
Aug 04, 2023 2.880 2.880 2.764 2.780 72,909 +0.01(+0.36%)
Aug 03, 2023 2.520 2.840 2.520 2.770 290,192 +0.07(+2.67%)
Aug 02, 2023 2.586 2.717 2.540 2.698 1,601,230 +0.12(+4.86%)
Aug 01, 2023 2.561 2.600 2.556 2.573 298,942 +0.00(+0.12%)
Jul 31, 2023 2.470 2.635 2.470 2.570 296,656 -0.00(-0.05%)
Jul 28, 2023 2.500 2.610 2.500 2.571 195,223 +0.05(+1.93%)
Jul 27, 2023 2.710 2.710 2.500 2.522 274,093 -0.10(-3.72%)
Jul 26, 2023 2.630 2.660 2.620 2.620 63,062 -0.05(-1.78%)
Jul 25, 2023 2.680 2.700 2.630 2.668 70,893 -0.03(-1.20%)
Jul 24, 2023 2.640 2.740 2.640 2.700 597,406 +0.10(+3.85%)
Jul 21, 2023 2.570 2.614 2.560 2.600 153,148 +0.06(+2.36%)
Jul 20, 2023 2.541 2.545 2.510 2.540 54,381 +0.00(+0.00%)
Jul 19, 2023 2.570 2.570 2.530 2.540 123,928 -0.05(-1.92%)
Jul 18, 2023 2.490 2.607 2.490 2.590 235,881 +0.10(+4.00%)
Jul 17, 2023 2.550 2.580 2.480 2.490 337,352 -0.07(-2.92%)
Jul 14, 2023 2.627 2.640 2.550 2.565 204,273 -0.10(-3.57%)
Jul 13, 2023 2.530 2.670 2.530 2.660 182,196 +0.13(+5.14%)
Jul 12, 2023 2.550 2.550 2.470 2.530 137,976 +0.04(+1.61%)
Jul 11, 2023 2.250 2.490 2.250 2.490 295,780 +0.23(+10.18%)
Jul 10, 2023 2.290 2.300 2.250 2.260 100,067 +0.00(+0.00%)
Jul 07, 2023 2.250 2.280 2.240 2.260 100,598 +0.08(+3.67%)
Jul 06, 2023 2.193 2.204 2.150 2.180 133,822 -0.03(-1.36%)
Jul 05, 2023 2.220 2.230 2.150 2.210 121,232 +0.09(+4.25%)
Jul 03, 2023 2.170 2.170 2.120 2.120 7,109 -0.03(-1.40%)
Jun 30, 2023 2.120 2.170 2.120 2.150 86,914 +0.04(+1.90%)
Jun 29, 2023 2.081 2.120 2.081 2.110 81,267 +0.04(+1.93%)
Jun 28, 2023 2.000 2.070 1.990 2.070 77,785 +0.05(+2.48%)
Jun 27, 2023 2.030 2.030 2.015 2.020 34,007 -0.02(-0.98%)
Jun 26, 2023 2.042 2.070 2.014 2.040 67,830 +0.03(+1.49%)
Jun 23, 2023 2.000 2.010 1.940 2.010 71,728 -0.01(-0.50%)
Jun 22, 2023 2.050 2.056 2.020 2.020 91,289 -0.05(-2.42%)
Jun 21, 2023 2.062 2.080 2.060 2.070 65,943 +0.00(+0.00%)
Jun 20, 2023 2.110 2.110 2.040 2.070 132,469 -0.04(-1.90%)
Jun 16, 2023 2.130 2.130 2.108 2.110 67,416 +0.00(+0.00%)
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.