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 (%)
Jul 31, 2013 6.900 7.160 6.840 7.093 18,553 +0.32(+4.77%)
Jul 30, 2013 6.640 6.860 6.640 6.770 8,275 +0.15(+2.34%)
Jul 29, 2013 6.580 6.672 6.580 6.615 1,700 -0.10(-1.56%)
Jul 26, 2013 6.694 6.750 6.694 6.720 5,524 -0.03(-0.44%)
Jul 25, 2013 6.864 6.868 6.731 6.750 10,000 -0.01(-0.15%)
Jul 24, 2013 6.799 6.850 6.760 6.760 18,910 -0.05(-0.73%)
Jul 23, 2013 6.819 6.820 6.809 6.810 3,735 +0.13(+1.95%)
Jul 22, 2013 6.850 6.850 6.669 6.680 11,699 -0.02(-0.32%)
Jul 19, 2013 6.680 6.711 6.653 6.701 14,122 +0.43(+6.88%)
Jul 18, 2013 6.233 6.270 6.233 6.270 887 +0.02(+0.31%)
Jul 17, 2013 6.502 6.502 6.250 6.250 175,401 -0.10(-1.57%)
Jul 16, 2013 6.345 6.350 6.345 6.350 1,000 -0.16(-2.43%)
Jul 15, 2013 6.448 6.508 6.448 6.508 163,835 +0.03(+0.44%)
Jul 11, 2013 6.480 6.480 6.480 0 -0.13(-1.97%)
Jul 10, 2013 6.550 6.640 6.550 6.610 13,096 +0.10(+1.57%)
Jul 09, 2013 6.508 6.508 6.508 6.508 600 +0.17(+2.65%)
Jul 08, 2013 6.340 6.340 6.340 6.340 100 +0.17(+2.74%)
Jul 05, 2013 6.390 6.390 6.171 6.171 7,600 -0.20(-3.13%)
Jul 03, 2013 6.370 6.370 6.370 6.370 14,158 -0.23(-3.48%)
Jul 02, 2013 6.600 6.600 6.600 6.600 4,980 +0.39(+6.28%)
Jun 28, 2013 6.210 6.210 6.210 0 +0.01(+0.16%)
Jun 26, 2013 6.210 6.210 6.200 6.200 589 +0.07(+1.14%)
Jun 25, 2013 5.997 6.130 5.930 6.130 14,304 -0.17(-2.70%)
Jun 24, 2013 6.300 6.300 6.300 6.300 2,278 -0.22(-3.41%)
Jun 21, 2013 6.280 6.523 6.280 6.523 2,516 -0.05(-0.72%)
Jun 20, 2013 6.580 6.670 6.535 6.570 20,264 -0.51(-7.20%)
Jun 19, 2013 7.230 7.230 7.080 7.080 1,407 -0.39(-5.22%)
Jun 18, 2013 7.510 7.520 7.470 7.470 7,225 -0.19(-2.48%)
Jun 17, 2013 7.680 7.680 7.660 7.660 490 +0.08(+1.04%)
Jun 14, 2013 7.540 7.700 7.540 7.581 11,200 +0.29(+4.00%)
Jun 13, 2013 7.050 7.290 7.050 7.290 5,100 +0.04(+0.62%)
Jun 11, 2013 7.245 7.245 7.245 7.245 1,682 -0.18(-2.49%)
Jun 10, 2013 7.430 7.430 7.430 7.430 4,200 +0.10(+1.32%)
Jun 07, 2013 7.092 7.380 7.092 7.333 9,200 +0.46(+6.74%)
Jun 06, 2013 6.870 6.870 6.870 6.870 300 +0.01(+0.13%)
Jun 05, 2013 6.897 6.897 6.861 6.861 1,600 -0.12(-1.72%)
Jun 04, 2013 6.981 6.981 6.981 6.981 1,000 -0.01(-0.13%)
Jun 03, 2013 7.090 7.090 6.880 6.990 6,419 -0.05(-0.71%)
May 31, 2013 6.980 7.100 6.890 7.040 51,059 +0.34(+5.07%)
May 30, 2013 6.293 6.700 6.293 6.700 26,518 +0.53(+8.59%)
May 29, 2013 6.050 6.171 6.050 6.170 1,050 +0.02(+0.33%)
May 28, 2013 6.230 6.230 6.150 6.150 15,662 +0.00(+0.00%)
May 24, 2013 6.130 6.150 6.110 6.150 11,950 -0.06(-1.04%)
May 23, 2013 6.300 6.300 6.215 6.215 2,950 -0.14(-2.17%)
May 22, 2013 6.450 6.450 6.340 6.353 46,600 +0.00(+0.05%)
May 21, 2013 6.464 6.464 6.243 6.350 18,560 +0.04(+0.63%)
May 20, 2013 6.310 6.310 6.310 6.310 300 +0.04(+0.64%)
May 17, 2013 6.223 6.340 6.223 6.270 62,489 +0.18(+2.96%)
May 16, 2013 5.860 6.090 5.860 6.090 13,478 +0.40(+7.03%)
May 15, 2013 5.617 5.690 5.617 5.690 1,900 +0.04(+0.77%)
May 13, 2013 5.700 5.700 5.560 5.646 22,350 -0.11(-1.92%)
May 10, 2013 5.710 5.767 5.710 5.757 8,800 -0.15(-2.59%)
May 09, 2013 5.910 5.910 5.910 5.910 500 +0.10(+1.66%)
May 08, 2013 6.020 6.020 5.814 5.814 19,191 -0.14(-2.29%)
May 07, 2013 5.986 5.986 5.950 5.950 2,850 +0.03(+0.55%)
May 06, 2013 6.510 6.510 5.696 5.917 25,194 -0.40(-6.36%)
May 03, 2013 6.524 6.399 6.300 6.319 31,423 -0.08(-1.25%)
May 02, 2013 6.350 6.450 6.350 6.399 20,057 -0.10(-1.47%)
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.