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 UNCHANGED
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 (%)
Jun 30, 2017 0.7871 0.7871 0.7871 0 -0.01(-1.61%)
Jun 28, 2017 0.8000 0.8000 0.8000 0 +0.03(+3.68%)
Jun 21, 2017 0.7716 0.7716 0.7716 0 -0.02(-2.16%)
Jun 15, 2017 0.7886 0.7886 0.7886 0 -0.05(-6.41%)
Jun 13, 2017 0.8426 0.8426 0.8426 10 +0.01(+1.23%)
Jun 12, 2017 0.8410 0.8410 0.8322 0.8324 26,000 -0.00(-0.45%)
Jun 09, 2017 0.8362 0.8362 0.8362 0.8362 8,100 +0.01(+1.42%)
Jun 08, 2017 0.8250 0.8250 0.8245 0.8245 20,821 -0.01(-1.10%)
Jun 07, 2017 0.8826 0.8826 0.8337 0.8337 228,300 -0.04(-4.72%)
Jun 02, 2017 0.8750 0.8750 0.8750 32,500 -0.03(-3.30%)
Jun 01, 2017 0.9048 0.9049 0.9046 0.9049 126,000 -0.01(-1.22%)
May 31, 2017 0.9161 0.9161 0.9161 0.9161 45,200 -0.03(-3.47%)
May 30, 2017 0.9490 0.9490 0.9490 0.9490 20,400 -0.03(-3.45%)
May 26, 2017 0.9647 0.9830 0.9610 0.9829 66,300 -0.04(-3.70%)
May 19, 2017 1.021 1.021 1.021 17,500 +0.04(+4.22%)
May 18, 2017 0.9794 0.9794 0.9794 0.9794 10,400 -0.02(-2.06%)
May 16, 2017 1.000 1.000 1.000 9,200 -0.02(-1.53%)
May 15, 2017 1.012 1.016 1.012 1.016 96,000 -0.02(-1.77%)
May 11, 2017 1.034 1.034 1.034 0 -0.02(-1.61%)
May 10, 2017 1.050 1.051 1.050 1.051 1,750 +0.06(+5.82%)
May 05, 2017 0.9929 0.9929 0.9929 0 +0.01(+1.42%)
May 03, 2017 0.9790 0.9790 0.9790 0 -0.02(-1.91%)
Apr 28, 2017 0.9981 0.9981 0.9981 0 +0.00(+0.21%)
Apr 26, 2017 0.9960 0.9960 0.9960 0 -0.03(-3.30%)
Apr 20, 2017 1.030 1.030 1.030 50,000 -0.02(-1.81%)
Apr 19, 2017 1.050 1.050 1.049 1.049 63,461 -0.02(-1.96%)
Apr 18, 2017 1.070 1.070 1.070 1.070 46,200 -0.09(-7.76%)
Apr 11, 2017 1.160 1.160 1.160 53,800 -0.00(-0.11%)
Apr 10, 2017 1.118 1.161 1.118 1.161 13,000 +0.03(+3.11%)
Apr 04, 2017 1.126 1.126 1.126 50 +0.00(+0.30%)
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.