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, 2021 0.8033 0.8033 0.7810 0.7856 65,740 -0.01(-0.72%)
Jun 29, 2021 0.8023 0.8023 0.7827 0.7913 12,645 +0.00(+0.19%)
Jun 28, 2021 0.7825 0.8139 0.7700 0.7898 70,300 -0.02(-2.88%)
Jun 25, 2021 0.8107 0.8156 0.7979 0.8132 103,536 +0.01(+0.91%)
Jun 24, 2021 0.7703 0.8120 0.7703 0.8059 49,875 +0.01(+0.74%)
Jun 23, 2021 0.8359 0.8359 0.7911 0.8000 101,767 +0.00(+0.62%)
Jun 22, 2021 0.8000 0.8115 0.7951 0.7951 51,433 -0.01(-0.62%)
Jun 21, 2021 0.7450 0.8100 0.7450 0.8001 471,843 +0.06(+7.60%)
Jun 18, 2021 0.7059 0.7547 0.7059 0.7436 56,970 +0.02(+3.26%)
Jun 17, 2021 0.7250 0.7694 0.6945 0.7201 1,262,464 -0.04(-5.21%)
Jun 16, 2021 0.7355 0.7735 0.7355 0.7597 240,543 +0.04(+5.18%)
Jun 15, 2021 0.6927 0.7224 0.6900 0.7223 1,027,411 +0.04(+5.52%)
Jun 14, 2021 0.6900 0.6914 0.6777 0.6845 686,704 +0.02(+3.71%)
Jun 11, 2021 0.6700 0.6700 0.6600 0.6600 64,355 -0.00(-0.24%)
Jun 10, 2021 0.6300 0.6702 0.6300 0.6616 25,325 +0.01(+1.38%)
Jun 09, 2021 0.6639 0.6639 0.6515 0.6526 71,665 -0.01(-1.00%)
Jun 08, 2021 0.6700 0.6700 0.6438 0.6592 88,245 -0.00(-0.12%)
Jun 07, 2021 0.6662 0.6662 0.6561 0.6600 50,378 +0.01(+0.87%)
Jun 04, 2021 0.6550 0.6630 0.6400 0.6543 41,130 +0.01(+2.12%)
Jun 03, 2021 0.6498 0.6615 0.6389 0.6407 96,263 -0.02(-2.41%)
Jun 02, 2021 0.6640 0.6717 0.6565 0.6565 86,341 -0.01(-0.98%)
Jun 01, 2021 0.6420 0.6880 0.6394 0.6630 315,977 +0.05(+8.14%)
May 28, 2021 0.6067 0.6322 0.6000 0.6131 133,036 +0.01(+1.27%)
May 27, 2021 0.5967 0.6054 0.5930 0.6054 75,548 +0.03(+4.89%)
May 26, 2021 0.5822 0.5960 0.5772 0.5772 51,524 -0.01(-2.04%)
May 25, 2021 0.5700 0.5896 0.5690 0.5892 116,722 -0.05(-7.94%)
May 24, 2021 0.5720 0.6660 0.5710 0.6400 66,068 +0.06(+10.40%)
May 21, 2021 0.5804 0.5920 0.5766 0.5797 32,156 +0.00(+0.69%)
May 20, 2021 0.5755 0.5805 0.5700 0.5757 55,109 -0.02(-3.11%)
May 19, 2021 0.5933 0.6000 0.5800 0.5942 54,100 -0.02(-3.24%)
May 18, 2021 0.6274 0.6300 0.6000 0.6141 96,516 -0.00(-0.02%)
May 17, 2021 0.6041 0.6144 0.6039 0.6142 40,538 +0.01(+2.37%)
May 14, 2021 0.5815 0.6000 0.5794 0.6000 19,075 +0.04(+6.19%)
May 13, 2021 0.5730 0.5753 0.5600 0.5650 30,139 -0.02(-3.96%)
May 12, 2021 0.6043 0.6127 0.5883 0.5883 51,061 -0.01(-0.93%)
May 11, 2021 0.5617 0.5961 0.5617 0.5938 101,735 +0.00(+0.61%)
May 10, 2021 0.6170 0.6296 0.5883 0.5902 79,327 -0.03(-4.56%)
May 07, 2021 0.6100 0.6184 0.5930 0.6184 49,896 +0.02(+3.07%)
May 06, 2021 0.6000 0.6156 0.5600 0.6000 299,702 +0.01(+0.96%)
May 05, 2021 0.6112 0.6491 0.5943 0.5943 495,875 -0.01(-1.25%)
May 04, 2021 0.6000 0.6180 0.5674 0.6018 160,418 +0.01(+2.54%)
May 03, 2021 0.4900 0.5956 0.4900 0.5869 273,971 +0.11(+22.27%)
Apr 30, 2021 0.4158 0.4800 0.4114 0.4800 184,200 +0.06(+15.44%)
Apr 29, 2021 0.4481 0.4483 0.4128 0.4158 136,515 -0.00(-0.24%)
Apr 28, 2021 0.3811 0.4168 0.3811 0.4168 100,801 +0.04(+10.26%)
Apr 27, 2021 0.3650 0.3792 0.3650 0.3780 42,355 +0.01(+3.05%)
Apr 26, 2021 0.3698 0.3792 0.3668 0.3668 48,167 -0.01(-3.78%)
Apr 23, 2021 0.3799 0.3824 0.3782 0.3812 27,100 +0.00(+1.19%)
Apr 22, 2021 0.3690 0.3767 0.3690 0.3767 31,465 -0.01(-2.08%)
Apr 21, 2021 0.3800 0.3900 0.3758 0.3847 200,635 +0.00(+1.21%)
Apr 20, 2021 0.4050 0.4050 0.3763 0.3801 278,736 -0.01(-2.56%)
Apr 19, 2021 0.3901 0.3901 0.3901 0.3901 3,220 -0.01(-3.39%)
Apr 16, 2021 0.4084 0.4084 0.3952 0.4038 29,600 +0.00(+0.22%)
Apr 15, 2021 0.4109 0.4109 0.4011 0.4029 35,963 -0.02(-4.89%)
Apr 14, 2021 0.4025 0.4239 0.4025 0.4236 41,082 +0.03(+7.02%)
Apr 13, 2021 0.3972 0.4071 0.3942 0.3958 72,110 +0.01(+1.64%)
Apr 12, 2021 0.3951 0.4019 0.3894 0.3894 430,681 -0.02(-4.35%)
Apr 09, 2021 0.4008 0.4071 0.4008 0.4071 30,200 +0.00(+0.25%)
Apr 08, 2021 0.3964 0.4061 0.3964 0.4061 62,725 +0.00(+0.62%)
Apr 07, 2021 0.4252 0.4252 0.4036 0.4036 24,900 -0.02(-3.61%)
Apr 06, 2021 0.4130 0.4307 0.4059 0.4187 55,350 +0.01(+2.85%)
Apr 05, 2021 0.4318 0.4318 0.3940 0.4071 216,600 -0.03(-7.27%)
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.