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, 2014 5.650 5.710 5.645 5.680 21,620 -0.03(-0.44%)
Jul 30, 2014 5.470 5.731 5.470 5.705 371,362 +0.21(+3.80%)
Jul 29, 2014 5.860 5.860 5.380 5.496 42,507 -0.46(-7.73%)
Jul 28, 2014 5.991 6.010 5.858 5.957 460,669 -0.41(-6.47%)
Jul 25, 2014 6.340 6.394 6.336 6.369 304,809 +0.01(+0.11%)
Jul 24, 2014 6.430 6.430 6.362 6.362 82,500 -0.11(-1.74%)
Jul 23, 2014 6.412 6.494 6.412 6.474 193,500 +0.13(+2.01%)
Jul 22, 2014 6.350 6.384 6.313 6.347 22,205 +0.02(+0.27%)
Jul 21, 2014 6.350 6.351 6.293 6.330 8,400 -0.15(-2.33%)
Jul 18, 2014 6.479 6.529 6.436 6.481 127,224 +0.08(+1.26%)
Jul 17, 2014 6.230 6.400 6.230 6.400 547,241 +0.15(+2.40%)
Jul 16, 2014 6.572 6.582 6.150 6.250 32,365 -0.32(-4.87%)
Jul 15, 2014 6.570 6.570 6.570 6.570 500 -0.06(-0.96%)
Jul 14, 2014 6.719 6.719 6.600 6.634 23,438 +0.23(+3.65%)
Jul 11, 2014 6.570 6.580 6.400 6.400 14,078 -0.35(-5.17%)
Jul 10, 2014 6.709 6.767 6.709 6.749 16,921 +0.03(+0.43%)
Jul 09, 2014 6.724 6.755 6.720 6.720 5,627 -0.06(-0.88%)
Jul 08, 2014 6.770 6.780 6.730 6.780 4,473 -0.10(-1.46%)
Jul 07, 2014 7.141 7.141 6.880 6.880 104,700 -0.30(-4.23%)
Jul 03, 2014 7.184 7.184 7.184 0 -0.06(-0.78%)
Jul 02, 2014 7.170 7.252 7.170 7.240 4,277 -0.08(-1.09%)
Jul 01, 2014 7.150 7.320 7.150 7.320 3,000 +0.16(+2.29%)
Jun 30, 2014 7.156 7.156 7.156 7.156 4,156 +0.14(+1.94%)
Jun 27, 2014 6.910 7.020 6.910 7.020 30,200 +0.16(+2.29%)
Jun 26, 2014 6.760 6.897 6.680 6.863 17,845 +0.10(+1.52%)
Jun 25, 2014 6.740 6.760 6.707 6.760 70,750 +0.10(+1.50%)
Jun 24, 2014 6.820 6.820 6.660 6.660 23,098 -0.14(-2.10%)
Jun 23, 2014 6.866 6.870 6.781 6.803 15,929 -0.01(-0.14%)
Jun 20, 2014 6.812 6.812 6.812 6.812 378 -0.07(-1.05%)
Jun 19, 2014 6.853 6.885 6.849 6.885 1,370 +0.00(+0.07%)
Jun 18, 2014 6.870 6.880 6.870 6.880 3,025 -0.04(-0.56%)
Jun 17, 2014 6.920 6.930 6.866 6.919 8,455 +0.06(+0.84%)
Jun 16, 2014 6.830 7.010 6.830 6.861 76,214 +0.14(+2.10%)
Jun 13, 2014 6.769 6.769 6.713 6.720 293,408 +0.00(+0.00%)
Jun 12, 2014 6.720 6.720 6.720 6.720 1,327 -0.03(-0.44%)
Jun 11, 2014 6.640 6.750 6.640 6.750 9,789 +0.07(+1.05%)
Jun 09, 2014 6.680 6.680 6.680 6.680 0 +0.03(+0.45%)
Jun 06, 2014 6.640 6.650 6.640 6.650 1,848 -0.05(-0.75%)
Jun 05, 2014 6.670 6.702 6.670 6.700 7,413 -0.09(-1.33%)
Jun 04, 2014 6.790 6.790 6.790 6.790 1,647 +0.00(+0.00%)
Jun 03, 2014 6.790 6.790 6.790 6.790 1,594 -0.12(-1.74%)
May 30, 2014 6.910 6.910 6.910 6.910 0 +0.00(+0.00%)
May 29, 2014 6.924 6.924 6.910 6.910 1,402 +0.15(+2.22%)
May 28, 2014 6.662 6.760 6.662 6.760 3,501 +0.10(+1.50%)
May 27, 2014 6.640 6.670 6.631 6.660 4,373 -0.02(-0.36%)
May 23, 2014 6.684 6.684 6.684 0 -0.04(-0.54%)
May 22, 2014 6.720 6.720 6.720 6.720 7,000 +0.24(+3.70%)
May 21, 2014 6.490 6.490 6.480 6.480 1,864 -0.18(-2.75%)
May 20, 2014 6.663 6.663 6.663 6.663 1,000 -0.01(-0.10%)
May 19, 2014 6.670 6.670 6.670 6.670 570 -0.05(-0.74%)
May 15, 2014 6.720 6.720 6.720 6.720 0 +0.01(+0.15%)
May 14, 2014 6.670 6.720 6.670 6.710 7,575 +0.03(+0.45%)
May 13, 2014 6.680 6.680 6.680 6.680 4,789 -0.05(-0.74%)
May 12, 2014 6.930 6.930 6.500 6.730 16,764 -0.32(-4.54%)
May 09, 2014 7.230 7.250 7.040 7.050 5,604 -0.34(-4.60%)
May 08, 2014 7.590 7.590 7.390 7.390 3,370 -0.10(-1.34%)
May 07, 2014 7.570 7.570 7.490 7.490 7,210 +0.04(+0.52%)
May 06, 2014 7.451 7.451 7.451 7.451 9,000 +0.11(+1.51%)
May 05, 2014 7.390 7.390 7.340 7.340 1,322 -0.02(-0.27%)
May 02, 2014 7.392 7.392 7.360 7.360 4,118 -0.04(-0.60%)
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.