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, 2021 0.6241 0.6313 0.6009 0.6264 65,323 +0.01(+1.08%)
Jul 29, 2021 0.6434 0.6434 0.5996 0.6197 56,070 -0.02(-2.88%)
Jul 28, 2021 0.6394 0.6400 0.6336 0.6381 29,636 +0.01(+1.87%)
Jul 27, 2021 0.6580 0.6580 0.6264 0.6264 370,187 -0.02(-2.88%)
Jul 26, 2021 0.6500 0.6627 0.6418 0.6450 62,802 +0.00(+0.00%)
Jul 23, 2021 0.6499 0.6602 0.6350 0.6450 33,482 -0.00(-0.72%)
Jul 22, 2021 0.7090 0.7090 0.6404 0.6497 11,671 -0.01(-1.71%)
Jul 21, 2021 0.6486 0.6615 0.6486 0.6610 49,538 +0.04(+6.27%)
Jul 20, 2021 0.5842 0.6320 0.5562 0.6220 188,831 +0.03(+5.30%)
Jul 19, 2021 0.5672 0.6094 0.5637 0.5907 223,871 -0.06(-8.55%)
Jul 16, 2021 0.6679 0.6720 0.6340 0.6459 269,335 -0.01(-0.84%)
Jul 15, 2021 0.6760 0.6940 0.6357 0.6514 3,464,251 -0.05(-7.37%)
Jul 14, 2021 0.7474 0.7474 0.6951 0.7032 145,460 -0.03(-4.29%)
Jul 13, 2021 0.7116 0.7387 0.7116 0.7347 90,783 +0.01(+1.59%)
Jul 12, 2021 0.7400 0.7400 0.7078 0.7232 86,735 -0.02(-3.24%)
Jul 09, 2021 0.7455 0.7508 0.7369 0.7474 140,751 +0.03(+4.05%)
Jul 08, 2021 0.6766 0.7190 0.6766 0.7183 106,007 +0.01(+0.73%)
Jul 07, 2021 0.7633 0.7633 0.7106 0.7131 105,705 -0.05(-6.50%)
Jul 06, 2021 0.7942 0.8077 0.7598 0.7627 123,203 -0.04(-5.11%)
Jul 02, 2021 0.8126 0.8540 0.7773 0.8038 217,331 -0.08(-8.65%)
Jul 01, 2021 0.8100 0.8862 0.7140 0.8799 194,721 +0.09(+12.00%)
Jun 30, 2021 0.8033 0.8033 0.7810 0.7856 65,740 -0.01(-0.72%)
Jun 29, 2021 0.8023 0.8023 0.7827 0.7913 12,645 +0.00(+0.19%)
Jun 28, 2021 0.7825 0.8139 0.7700 0.7898 70,300 -0.02(-2.88%)
Jun 25, 2021 0.8107 0.8156 0.7979 0.8132 103,536 +0.01(+0.91%)
Jun 24, 2021 0.7703 0.8120 0.7703 0.8059 49,875 +0.01(+0.74%)
Jun 23, 2021 0.8359 0.8359 0.7911 0.8000 101,767 +0.00(+0.62%)
Jun 22, 2021 0.8000 0.8115 0.7951 0.7951 51,433 -0.01(-0.62%)
Jun 21, 2021 0.7450 0.8100 0.7450 0.8001 471,843 +0.06(+7.60%)
Jun 18, 2021 0.7059 0.7547 0.7059 0.7436 56,970 +0.02(+3.26%)
Jun 17, 2021 0.7250 0.7694 0.6945 0.7201 1,262,464 -0.04(-5.21%)
Jun 16, 2021 0.7355 0.7735 0.7355 0.7597 240,543 +0.04(+5.18%)
Jun 15, 2021 0.6927 0.7224 0.6900 0.7223 1,027,411 +0.04(+5.52%)
Jun 14, 2021 0.6900 0.6914 0.6777 0.6845 686,704 +0.02(+3.71%)
Jun 11, 2021 0.6700 0.6700 0.6600 0.6600 64,355 -0.00(-0.24%)
Jun 10, 2021 0.6300 0.6702 0.6300 0.6616 25,325 +0.01(+1.38%)
Jun 09, 2021 0.6639 0.6639 0.6515 0.6526 71,665 -0.01(-1.00%)
Jun 08, 2021 0.6700 0.6700 0.6438 0.6592 88,245 -0.00(-0.12%)
Jun 07, 2021 0.6662 0.6662 0.6561 0.6600 50,378 +0.01(+0.87%)
Jun 04, 2021 0.6550 0.6630 0.6400 0.6543 41,130 +0.01(+2.12%)
Jun 03, 2021 0.6498 0.6615 0.6389 0.6407 96,263 -0.02(-2.41%)
Jun 02, 2021 0.6640 0.6717 0.6565 0.6565 86,341 -0.01(-0.98%)
Jun 01, 2021 0.6420 0.6880 0.6394 0.6630 315,977 +0.05(+8.14%)
May 28, 2021 0.6067 0.6322 0.6000 0.6131 133,036 +0.01(+1.27%)
May 27, 2021 0.5967 0.6054 0.5930 0.6054 75,548 +0.03(+4.89%)
May 26, 2021 0.5822 0.5960 0.5772 0.5772 51,524 -0.01(-2.04%)
May 25, 2021 0.5700 0.5896 0.5690 0.5892 116,722 -0.05(-7.94%)
May 24, 2021 0.5720 0.6660 0.5710 0.6400 66,068 +0.06(+10.40%)
May 21, 2021 0.5804 0.5920 0.5766 0.5797 32,156 +0.00(+0.69%)
May 20, 2021 0.5755 0.5805 0.5700 0.5757 55,109 -0.02(-3.11%)
May 19, 2021 0.5933 0.6000 0.5800 0.5942 54,100 -0.02(-3.24%)
May 18, 2021 0.6274 0.6300 0.6000 0.6141 96,516 -0.00(-0.02%)
May 17, 2021 0.6041 0.6144 0.6039 0.6142 40,538 +0.01(+2.37%)
May 14, 2021 0.5815 0.6000 0.5794 0.6000 19,075 +0.04(+6.19%)
May 13, 2021 0.5730 0.5753 0.5600 0.5650 30,139 -0.02(-3.96%)
May 12, 2021 0.6043 0.6127 0.5883 0.5883 51,061 -0.01(-0.93%)
May 11, 2021 0.5617 0.5961 0.5617 0.5938 101,735 +0.00(+0.61%)
May 10, 2021 0.6170 0.6296 0.5883 0.5902 79,327 -0.03(-4.56%)
May 07, 2021 0.6100 0.6184 0.5930 0.6184 49,896 +0.02(+3.07%)
May 06, 2021 0.6000 0.6156 0.5600 0.6000 299,702 +0.01(+0.96%)
May 05, 2021 0.6112 0.6491 0.5943 0.5943 495,875 -0.01(-1.25%)
May 04, 2021 0.6000 0.6180 0.5674 0.6018 160,418 +0.01(+2.54%)
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.