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

Athabasca Oil Sands Corp (OP: ATHOF )

3.610 +0.110 (+3.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Jun 30, 2015 1.630 1.640 1.600 1.633 81,980 +0.01(+0.82%)
Jun 29, 2015 1.668 1.668 1.620 1.620 31,865 -0.05(-3.05%)
Jun 26, 2015 1.680 1.680 1.671 1.671 79,527 -0.04(-2.15%)
Jun 25, 2015 1.698 1.730 1.698 1.708 51,830 +0.03(+1.65%)
Jun 24, 2015 1.683 1.683 1.680 1.680 65,350 -0.04(-2.04%)
Jun 23, 2015 1.717 1.717 1.715 1.715 7,900 +0.02(+1.37%)
Jun 22, 2015 1.688 1.695 1.688 1.692 18,430 +0.02(+1.31%)
Jun 19, 2015 1.670 1.670 1.670 1.670 140 -0.03(-1.93%)
Jun 18, 2015 1.703 1.703 1.703 1.703 460 +0.01(+0.76%)
Jun 17, 2015 1.690 1.690 1.690 1.690 1,410 +0.02(+0.91%)
Jun 16, 2015 1.679 1.679 1.675 1.675 4,000 +0.04(+2.54%)
Jun 15, 2015 1.615 1.633 1.615 1.633 3,120 -0.06(-3.36%)
Jun 11, 2015 1.690 1.690 1.690 0 -0.04(-2.31%)
Jun 10, 2015 1.730 1.730 1.730 1.730 2,000 +0.04(+2.18%)
Jun 09, 2015 1.681 1.693 1.681 1.693 6,100 +0.03(+1.50%)
Jun 08, 2015 1.700 1.700 1.668 1.668 750 -0.05(-2.73%)
Jun 05, 2015 1.700 1.727 1.700 1.715 2,590 +0.01(+0.61%)
Jun 04, 2015 1.704 1.704 1.704 1.704 6,780 -0.09(-4.76%)
Jun 02, 2015 1.790 1.790 1.790 0 +0.06(+3.50%)
Jun 01, 2015 1.728 1.729 1.728 1.729 4,000 -0.02(-1.14%)
May 29, 2015 1.749 1.749 1.749 1.749 670 +0.02(+1.22%)
May 28, 2015 1.710 1.728 1.710 1.728 2,800 +0.02(+1.05%)
May 27, 2015 1.710 1.712 1.710 1.710 2,660 -0.01(-0.29%)
May 26, 2015 1.720 1.720 1.688 1.715 2,751 -0.01(-0.49%)
May 22, 2015 1.724 1.724 1.724 0 -0.03(-1.96%)
May 21, 2015 1.757 1.758 1.754 1.758 50,000 +0.04(+2.21%)
May 20, 2015 1.705 1.720 1.705 1.720 3,360 +0.01(+0.58%)
May 19, 2015 1.710 1.710 1.710 1.710 1,300 +0.02(+1.18%)
May 18, 2015 1.690 1.690 1.690 1.690 1,440 -0.03(-1.74%)
May 15, 2015 1.740 1.740 1.720 1.720 2,720 -0.04(-2.33%)
May 13, 2015 1.761 1.761 1.761 0 +0.03(+1.80%)
May 12, 2015 1.659 1.731 1.659 1.730 56,000 +0.12(+7.45%)
May 11, 2015 1.684 1.700 1.610 1.610 7,341 -0.04(-2.42%)
May 08, 2015 1.695 1.695 1.650 1.650 39,430 -0.10(-5.71%)
May 07, 2015 1.667 1.750 1.667 1.750 30,636 +0.01(+0.40%)
May 06, 2015 1.820 1.820 1.743 1.743 16,290 -0.08(-4.23%)
May 05, 2015 1.880 1.894 1.820 1.820 14,200 -0.01(-0.82%)
May 04, 2015 1.813 1.835 1.780 1.835 9,990 +0.04(+2.11%)
May 01, 2015 1.796 1.797 1.796 1.797 22,137 +0.01(+0.36%)
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%)
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.