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 (%)
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%)
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.