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, 2019 0.5400 0.5400 0.5400 0 +0.04(+7.21%)
Jul 30, 2019 0.4970 0.5043 0.4970 0.5037 16,500 -0.04(-8.12%)
Jul 23, 2019 0.5482 0.5482 0.5482 0 -0.01(-1.69%)
Jul 22, 2019 0.5576 0.5576 0.5576 0.5576 1,000 -0.01(-1.61%)
Jul 19, 2019 0.5624 0.5667 0.5624 0.5667 5,000 -0.01(-1.10%)
Jul 18, 2019 0.5616 0.5730 0.5582 0.5730 15,000 +0.01(+1.04%)
Jul 17, 2019 0.5671 0.5671 0.5671 0.5671 5,000 -0.00(-0.84%)
Jul 16, 2019 0.5677 0.5719 0.5677 0.5719 1,360 +0.02(+3.70%)
Jul 15, 2019 0.5600 0.5600 0.5515 0.5515 7,300 -0.01(-1.64%)
Jul 12, 2019 0.5571 0.5607 0.5519 0.5607 11,900 -0.00(-0.53%)
Jul 11, 2019 0.5471 0.5637 0.5471 0.5637 10,000 +0.00(+0.66%)
Jul 10, 2019 0.5662 0.5662 0.5600 0.5600 58,000 +0.02(+4.34%)
Jul 09, 2019 0.5445 0.5445 0.5367 0.5367 1,300 -0.02(-2.97%)
Jul 05, 2019 0.5531 0.5531 0.5531 0 -0.02(-2.96%)
Jul 03, 2019 0.5674 0.5700 0.5578 0.5700 6,200 -0.04(-5.97%)
Jul 01, 2019 0.6062 0.6062 0.6062 0 +0.02(+3.68%)
Jun 28, 2019 0.5847 0.5847 0.5847 0.5847 16,600,100 -0.01(-2.26%)
Jun 27, 2019 0.5905 0.5982 0.5905 0.5982 4,350 +0.00(+0.03%)
Jun 26, 2019 0.5980 0.5980 0.5980 0.5980 3,000 +0.03(+6.01%)
Jun 25, 2019 0.6020 0.6020 0.5641 0.5641 18,401 -0.04(-6.30%)
Jun 21, 2019 0.6020 0.6020 0.6020 0 +0.00(+0.00%)
Jun 20, 2019 0.6020 0.6020 0.6020 0.6020 100 +0.03(+5.73%)
Jun 19, 2019 0.5741 0.5757 0.5694 0.5694 4,100 -0.01(-1.09%)
Jun 18, 2019 0.5677 0.5810 0.5673 0.5757 30,364 +0.04(+6.61%)
Jun 17, 2019 0.5400 0.5400 0.5400 0.5400 1,000 -0.01(-1.10%)
Jun 13, 2019 0.5460 0.5460 0.5460 0 -0.00(-0.58%)
Jun 11, 2019 0.5492 0.5492 0.5492 0 -0.00(-0.18%)
Jun 10, 2019 0.5700 0.5700 0.5502 0.5502 17,718 -0.02(-2.65%)
Jun 07, 2019 0.5652 0.5652 0.5652 0.5652 7,800 +0.00(+0.64%)
Jun 06, 2019 0.5616 0.5616 0.5616 0.5616 500 -0.00(-0.76%)
Jun 05, 2019 0.5841 0.5841 0.5659 0.5659 89,600 -0.01(-2.40%)
Jun 04, 2019 0.5798 0.5798 0.5798 0.5798 9,740 +0.00(+0.66%)
Jun 03, 2019 0.6081 0.6081 0.5760 0.5760 1,400 -0.02(-3.90%)
May 31, 2019 0.6057 0.6057 0.5953 0.5994 14,000 -0.02(-2.74%)
May 30, 2019 0.6210 0.6210 0.6163 0.6163 5,609 -0.00(-0.16%)
May 29, 2019 0.6206 0.6247 0.6173 0.6173 1,850 -0.02(-2.63%)
May 28, 2019 0.6332 0.6425 0.6332 0.6340 147,454 -0.00(-0.13%)
May 24, 2019 0.6430 0.6524 0.6340 0.6348 110,100 +0.00(+0.40%)
May 23, 2019 0.6554 0.6554 0.6323 0.6323 333,600 -0.04(-6.59%)
May 22, 2019 0.6769 0.6769 0.6769 0.6769 20,000 +0.00(+0.58%)
May 21, 2019 0.6812 0.6812 0.6730 0.6730 14,600 -0.04(-5.21%)
May 17, 2019 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
May 16, 2019 0.6955 0.7100 0.6955 0.7100 12,950 +0.03(+3.76%)
May 14, 2019 0.6843 0.6843 0.6843 0 +0.01(+1.36%)
May 13, 2019 0.7000 0.7000 0.6666 0.6751 10,611 -0.03(-4.30%)
May 10, 2019 0.7054 0.7054 0.7054 0.7054 400 -0.00(-0.10%)
May 09, 2019 0.6894 0.7061 0.6870 0.7061 23,000 +0.02(+2.29%)
May 08, 2019 0.6862 0.6903 0.6862 0.6903 5,000 +0.01(+0.88%)
May 06, 2019 0.6843 0.6843 0.6843 0 +0.00(+0.31%)
May 03, 2019 0.6924 0.6924 0.6600 0.6822 519,900 +0.00(+0.32%)
May 02, 2019 0.6772 0.6800 0.6640 0.6800 21,747 -0.03(-4.23%)
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.