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 28, 2016 0.9210 0.9210 0.9210 0 -0.07(-7.26%)
Jul 25, 2016 0.9931 0.9931 0.9931 0 -0.06(-5.42%)
Jul 21, 2016 1.050 1.050 1.050 0 +0.01(+0.78%)
Jul 18, 2016 1.042 1.042 1.042 0 -0.02(-1.71%)
Jul 15, 2016 1.060 1.060 1.060 1.060 400 -0.03(-3.02%)
Jul 14, 2016 1.100 1.100 1.093 1.093 11,210 -0.02(-1.50%)
Jul 12, 2016 1.110 1.110 1.110 0 +0.07(+6.80%)
Jul 08, 2016 1.039 1.039 1.039 0 -0.04(-3.91%)
Jul 05, 2016 1.081 1.081 1.081 1.081 3,000 -0.01(-0.80%)
Jun 30, 2016 1.090 1.090 1.090 0 +0.00(+0.11%)
Jun 28, 2016 1.089 1.089 1.089 15 +0.04(+3.80%)
Jun 27, 2016 1.028 1.049 1.028 1.049 3,000 -0.05(-4.74%)
Jun 24, 2016 1.045 1.101 1.045 1.101 660 -0.04(-3.77%)
Jun 21, 2016 1.144 1.144 1.144 25 +0.05(+4.20%)
Jun 20, 2016 1.098 1.098 1.098 1.098 3,000 +0.13(+13.40%)
Jun 15, 2016 0.9683 0.9683 0.9683 0 -0.06(-5.99%)
Jun 13, 2016 1.030 1.030 1.030 0 +0.02(+2.12%)
Jun 03, 2016 1.009 1.009 1.009 0 -0.03(-3.23%)
Jun 02, 2016 1.042 1.042 1.042 1.042 467 -0.03(-2.59%)
May 27, 2016 1.070 1.070 1.070 0 -0.05(-4.46%)
May 26, 2016 1.151 1.151 1.110 1.120 65,200 +0.05(+4.87%)
May 25, 2016 1.068 1.068 1.068 1.068 700 +0.06(+5.74%)
May 20, 2016 1.010 1.010 1.010 0 +0.01(+1.00%)
May 19, 2016 1.000 1.000 1.000 1.000 1,025 -0.03(-2.91%)
May 18, 2016 1.030 1.030 1.030 1.030 112,075 -0.06(-5.50%)
May 17, 2016 1.045 1.090 1.040 1.090 221,469 +0.10(+9.55%)
May 16, 2016 1.030 1.030 0.9950 0.9950 52,000 +0.11(+12.56%)
May 11, 2016 0.8840 0.8840 0.8840 0 +0.05(+5.63%)
May 10, 2016 0.8393 0.8393 0.8369 0.8369 5,525 +0.02(+2.84%)
May 09, 2016 0.8600 0.8600 0.8028 0.8138 20,974 -0.04(-4.69%)
May 06, 2016 0.8100 0.8538 0.8060 0.8538 107,000 -0.04(-4.92%)
May 05, 2016 0.8980 0.8980 0.8980 0.8980 1,560 +0.01(+0.86%)
May 04, 2016 0.9387 0.9387 0.8900 0.8903 2,944 -0.06(-6.66%)
May 03, 2016 0.9661 0.9700 0.9538 0.9538 14,102 -0.15(-13.29%)
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.