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, 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%)
Jun 15, 2023 2.110 2.110 2.094 2.110 30,782 -0.14(-6.22%)
May 08, 2023 2.290 2.315 2.250 2.250 78,760 -0.03(-1.12%)
May 05, 2023 2.280 2.300 2.260 2.275 87,896 +0.09(+3.90%)
May 04, 2023 2.180 2.190 2.113 2.190 54,509 +0.00(+0.18%)
May 03, 2023 2.193 2.210 2.157 2.186 97,559 -0.05(-2.41%)
May 02, 2023 2.420 2.420 2.223 2.240 165,844 -0.19(-7.82%)
May 01, 2023 2.472 2.474 2.430 2.430 66,771 -0.04(-1.62%)
Apr 28, 2023 2.400 2.490 2.400 2.470 98,339 +0.08(+3.50%)
Apr 27, 2023 2.380 2.410 2.368 2.386 70,970 +0.02(+0.70%)
Apr 26, 2023 2.420 2.440 2.350 2.370 83,525 -0.05(-2.07%)
Apr 25, 2023 2.460 2.460 2.400 2.420 65,762 -0.10(-3.97%)
Apr 24, 2023 2.465 2.544 2.460 2.520 33,723 +0.01(+0.40%)
Apr 21, 2023 2.510 2.550 2.490 2.510 96,881 +0.04(+1.62%)
Apr 20, 2023 2.499 2.530 2.470 2.470 59,835 -0.09(-3.52%)
Apr 19, 2023 2.558 2.600 2.540 2.560 114,813 -0.06(-2.29%)
Apr 18, 2023 2.530 2.630 2.510 2.620 99,156 +0.09(+3.56%)
Apr 17, 2023 2.514 2.597 2.514 2.530 111,698 +0.00(+0.00%)
Apr 14, 2023 2.472 2.530 2.460 2.530 76,411 +0.06(+2.30%)
Apr 13, 2023 2.450 2.490 2.440 2.473 69,559 +0.03(+1.27%)
Apr 12, 2023 2.460 2.469 2.437 2.442 12,836 +0.01(+0.49%)
Apr 11, 2023 2.467 2.470 2.430 2.430 99,248 -0.02(-0.82%)
Apr 10, 2023 2.500 2.500 2.440 2.450 50,476 +0.01(+0.41%)
Apr 06, 2023 2.500 2.500 2.410 2.440 80,007 -0.03(-1.21%)
Apr 05, 2023 2.510 2.510 2.460 2.470 77,123 -0.05(-2.13%)
Apr 04, 2023 2.550 2.550 2.450 2.524 68,803 +0.00(+0.15%)
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.