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, 2020 0.1250 0.1250 0.1250 0.1250 1,500 +0.00(+2.29%)
Jul 30, 2020 0.1285 0.1285 0.1222 0.1222 14,150 -0.00(-0.16%)
Jul 29, 2020 0.1224 0.1224 0.1224 0.1224 400 -0.01(-6.49%)
Jul 28, 2020 0.1290 0.1309 0.1290 0.1309 5,250 -0.00(-2.68%)
Jul 27, 2020 0.1271 0.1345 0.1271 0.1345 119,200 +0.00(+3.22%)
Jul 24, 2020 0.1391 0.1391 0.1303 0.1303 13,900 -0.00(-1.66%)
Jul 23, 2020 0.1470 0.1470 0.1325 0.1325 380 -0.01(-3.85%)
Jul 22, 2020 0.1500 0.1500 0.1321 0.1378 39,200 +0.00(+2.45%)
Jul 21, 2020 0.1317 0.1390 0.1317 0.1345 116,595 +0.01(+9.62%)
Jul 20, 2020 0.1227 0.1227 0.1227 0.1227 200 -0.02(-11.34%)
Jul 17, 2020 0.1384 0.1384 0.1384 0.1384 100 +0.00(+0.29%)
Jul 15, 2020 0.1380 0.1380 0.1380 0 +0.01(+5.34%)
Jul 13, 2020 0.1310 0.1310 0.1310 0 +0.01(+5.99%)
Jul 10, 2020 0.1236 0.1236 0.1236 0.1236 2,500 -0.01(-6.72%)
Jul 07, 2020 0.1325 0.1325 0.1325 0 -0.01(-4.33%)
Jul 06, 2020 0.1438 0.1440 0.1385 0.1385 850 +0.00(+3.36%)
Jul 02, 2020 0.1289 0.1340 0.1289 0.1340 400 +0.00(+2.68%)
Jun 30, 2020 0.1305 0.1305 0.1305 0 +0.00(+3.16%)
Jun 29, 2020 0.1352 0.1352 0.1265 0.1265 950 -0.00(-2.32%)
Jun 26, 2020 0.1295 0.1295 0.1280 0.1295 500 -0.01(-5.82%)
Jun 25, 2020 0.1270 0.1375 0.1270 0.1375 400 +0.01(+5.04%)
Jun 24, 2020 0.1420 0.1420 0.1274 0.1309 148,269 -0.01(-9.72%)
Jun 23, 2020 0.1500 0.1500 0.1437 0.1450 119,050 +0.00(+3.57%)
Jun 22, 2020 0.1441 0.1441 0.1350 0.1400 119,887 -0.02(-11.34%)
Jun 19, 2020 0.1616 0.1616 0.1450 0.1579 73,200 -0.01(-3.72%)
Jun 18, 2020 0.1550 0.1640 0.1475 0.1640 16,670 +0.01(+9.41%)
Jun 17, 2020 0.1663 0.1663 0.1496 0.1499 17,830 -0.01(-6.60%)
Jun 16, 2020 0.1649 0.1700 0.1582 0.1605 45,800 +0.00(+2.23%)
Jun 15, 2020 0.1490 0.1570 0.1417 0.1570 30,204 +0.01(+4.39%)
Jun 12, 2020 0.1624 0.1687 0.1504 0.1504 109,700 +0.00(+3.37%)
Jun 11, 2020 0.1519 0.1591 0.1420 0.1455 211,483 -0.04(-22.23%)
Jun 10, 2020 0.1991 0.1991 0.1615 0.1871 64,079 -0.02(-8.95%)
Jun 09, 2020 0.2182 0.2182 0.1920 0.2055 183,581 -0.01(-2.47%)
Jun 08, 2020 0.1860 0.2107 0.1800 0.2107 754,991 +0.05(+30.22%)
Jun 05, 2020 0.1755 0.1755 0.1477 0.1618 147,700 +0.03(+18.97%)
Jun 04, 2020 0.1017 0.1360 0.1017 0.1360 12,500 +0.03(+28.91%)
Jun 03, 2020 0.1100 0.1100 0.1055 0.1055 10,500 +0.01(+11.40%)
Jun 02, 2020 0.0947 0.0947 0.0947 0.0947 2,500 +0.00(+5.22%)
Jun 01, 2020 0.0900 0.0975 0.0900 0.0900 115,979 -0.01(-9.55%)
May 29, 2020 0.0995 0.1033 0.0995 0.0995 10,300 -0.00(-0.50%)
May 28, 2020 0.1000 0.1000 0.1000 0.1000 180 +0.01(+6.16%)
May 26, 2020 0.0942 0.0942 0.0942 0 -0.00(-0.63%)
May 21, 2020 0.0948 0.0948 0.0948 0 -0.00(-3.76%)
May 20, 2020 0.0985 0.0985 0.0985 0.0985 400 -0.00(-1.50%)
May 19, 2020 0.0920 0.1000 0.0920 0.1000 10,310 +0.00(+0.10%)
May 18, 2020 0.0999 0.0999 0.0999 0.0999 100 +0.00(+1.63%)
May 15, 2020 0.0874 0.1000 0.0874 0.0983 24,400 +0.00(+3.47%)
May 14, 2020 0.0820 0.0950 0.0820 0.0950 6,616 +0.01(+7.34%)
May 13, 2020 0.0905 0.0905 0.0851 0.0885 25,100 -0.00(-4.12%)
May 12, 2020 0.0923 0.0923 0.0923 0.0923 980 -0.00(-0.43%)
May 11, 2020 0.0940 0.0980 0.0920 0.0927 15,100 -0.01(-6.83%)
May 08, 2020 0.0955 0.0999 0.0950 0.0995 10,500 +0.01(+5.74%)
May 07, 2020 0.0930 0.1081 0.0930 0.0941 8,250 -0.00(-0.95%)
May 06, 2020 0.0950 0.0950 0.0950 0.0950 100 -0.00(-4.90%)
May 05, 2020 0.0958 0.1100 0.0958 0.0999 5,635 +0.00(+4.61%)
May 04, 2020 0.0940 0.0957 0.0870 0.0955 55,500 +0.00(+1.60%)
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.