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 30, 2015 1.130 1.130 1.130 0 -0.00(-0.25%)
Jul 29, 2015 1.100 1.150 1.100 1.133 53,748 +0.03(+2.89%)
Jul 28, 2015 1.050 1.101 1.050 1.101 22,690 +0.03(+2.90%)
Jul 24, 2015 1.070 1.070 1.070 0 -0.15(-12.01%)
Jul 23, 2015 1.203 1.216 1.203 1.216 5,078 -0.13(-9.50%)
Jul 20, 2015 1.344 1.344 1.344 0 -0.03(-1.83%)
Jul 17, 2015 1.420 1.420 1.369 1.369 72,120 -0.06(-4.05%)
Jul 16, 2015 1.427 1.427 1.427 1.427 829 -0.04(-2.96%)
Jul 15, 2015 1.460 1.470 1.456 1.470 2,329 +0.01(+0.68%)
Jul 14, 2015 1.470 1.470 1.460 1.460 1,116 +0.01(+0.69%)
Jul 13, 2015 1.450 1.450 1.450 1.450 45,000 -0.08(-5.17%)
Jul 08, 2015 1.529 1.529 1.529 0 -0.00(-0.07%)
Jul 07, 2015 1.530 1.530 1.530 1.530 2,407 +0.04(+2.68%)
Jul 06, 2015 1.490 1.490 1.490 1.490 561 -0.04(-2.39%)
Jul 02, 2015 1.526 1.526 1.526 0 -0.10(-6.35%)
Jul 01, 2015 1.630 1.630 1.630 1.630 3,400 -0.00(-0.20%)
Jun 30, 2015 1.630 1.640 1.600 1.633 81,980 +0.01(+0.82%)
Jun 29, 2015 1.668 1.668 1.620 1.620 31,865 -0.05(-3.05%)
Jun 26, 2015 1.680 1.680 1.671 1.671 79,527 -0.04(-2.15%)
Jun 25, 2015 1.698 1.730 1.698 1.708 51,830 +0.03(+1.65%)
Jun 24, 2015 1.683 1.683 1.680 1.680 65,350 -0.04(-2.04%)
Jun 23, 2015 1.717 1.717 1.715 1.715 7,900 +0.02(+1.37%)
Jun 22, 2015 1.688 1.695 1.688 1.692 18,430 +0.02(+1.31%)
Jun 19, 2015 1.670 1.670 1.670 1.670 140 -0.03(-1.93%)
Jun 18, 2015 1.703 1.703 1.703 1.703 460 +0.01(+0.76%)
Jun 17, 2015 1.690 1.690 1.690 1.690 1,410 +0.02(+0.91%)
Jun 16, 2015 1.679 1.679 1.675 1.675 4,000 +0.04(+2.54%)
Jun 15, 2015 1.615 1.633 1.615 1.633 3,120 -0.06(-3.36%)
Jun 11, 2015 1.690 1.690 1.690 0 -0.04(-2.31%)
Jun 10, 2015 1.730 1.730 1.730 1.730 2,000 +0.04(+2.18%)
Jun 09, 2015 1.681 1.693 1.681 1.693 6,100 +0.03(+1.50%)
Jun 08, 2015 1.700 1.700 1.668 1.668 750 -0.05(-2.73%)
Jun 05, 2015 1.700 1.727 1.700 1.715 2,590 +0.01(+0.61%)
Jun 04, 2015 1.704 1.704 1.704 1.704 6,780 -0.09(-4.76%)
Jun 02, 2015 1.790 1.790 1.790 0 +0.06(+3.50%)
Jun 01, 2015 1.728 1.729 1.728 1.729 4,000 -0.02(-1.14%)
May 29, 2015 1.749 1.749 1.749 1.749 670 +0.02(+1.22%)
May 28, 2015 1.710 1.728 1.710 1.728 2,800 +0.02(+1.05%)
May 27, 2015 1.710 1.712 1.710 1.710 2,660 -0.01(-0.29%)
May 26, 2015 1.720 1.720 1.688 1.715 2,751 -0.01(-0.49%)
May 22, 2015 1.724 1.724 1.724 0 -0.03(-1.96%)
May 21, 2015 1.757 1.758 1.754 1.758 50,000 +0.04(+2.21%)
May 20, 2015 1.705 1.720 1.705 1.720 3,360 +0.01(+0.58%)
May 19, 2015 1.710 1.710 1.710 1.710 1,300 +0.02(+1.18%)
May 18, 2015 1.690 1.690 1.690 1.690 1,440 -0.03(-1.74%)
May 15, 2015 1.740 1.740 1.720 1.720 2,720 -0.04(-2.33%)
May 13, 2015 1.761 1.761 1.761 0 +0.03(+1.80%)
May 12, 2015 1.659 1.731 1.659 1.730 56,000 +0.12(+7.45%)
May 11, 2015 1.684 1.700 1.610 1.610 7,341 -0.04(-2.42%)
May 08, 2015 1.695 1.695 1.650 1.650 39,430 -0.10(-5.71%)
May 07, 2015 1.667 1.750 1.667 1.750 30,636 +0.01(+0.40%)
May 06, 2015 1.820 1.820 1.743 1.743 16,290 -0.08(-4.23%)
May 05, 2015 1.880 1.894 1.820 1.820 14,200 -0.01(-0.82%)
May 04, 2015 1.813 1.835 1.780 1.835 9,990 +0.04(+2.11%)
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.