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 29, 2022 1.836 1.900 1.810 1.880 66,280 +0.09(+5.03%)
Jul 28, 2022 1.921 1.930 1.752 1.790 170,619 -0.10(-5.30%)
Jul 27, 2022 1.710 1.920 1.690 1.890 105,169 +0.20(+11.84%)
Jul 26, 2022 1.790 1.800 1.690 1.690 91,208 -0.06(-3.43%)
Jul 25, 2022 1.720 1.760 1.655 1.750 143,074 +0.12(+7.36%)
Jul 22, 2022 1.670 1.673 1.630 1.630 187,425 -0.03(-1.81%)
Jul 21, 2022 1.690 1.700 1.650 1.660 100,290 -0.12(-6.96%)
Jul 20, 2022 1.756 1.784 1.720 1.784 139,537 -0.01(-0.33%)
Jul 19, 2022 1.717 1.810 1.717 1.790 148,310 +0.02(+1.14%)
Jul 18, 2022 1.640 1.810 1.620 1.770 127,716 +0.21(+13.82%)
Jul 15, 2022 1.590 1.590 1.540 1.555 8,480 +0.02(+1.63%)
Jul 14, 2022 1.450 1.530 1.412 1.530 71,968 -0.02(-1.29%)
Jul 13, 2022 1.500 1.580 1.500 1.550 122,890 -0.01(-0.64%)
Jul 12, 2022 1.540 1.580 1.490 1.560 146,158 -0.03(-1.89%)
Jul 11, 2022 1.450 1.640 1.450 1.590 100,009 -0.05(-3.05%)
Jul 08, 2022 1.670 1.690 1.621 1.640 87,561 -0.04(-2.38%)
Jul 07, 2022 1.683 1.750 1.680 1.680 151,618 +0.07(+4.35%)
Jul 06, 2022 1.675 1.750 1.480 1.610 295,297 -0.14(-7.76%)
Jul 05, 2022 1.780 1.890 1.680 1.746 239,818 -0.21(-10.85%)
Jul 01, 2022 1.846 1.958 1.846 1.958 32,944 +0.04(+1.98%)
Jun 30, 2022 1.900 1.940 1.830 1.920 124,856 -0.01(-0.52%)
Jun 29, 2022 2.070 2.098 1.915 1.930 146,550 -0.09(-4.46%)
Jun 28, 2022 2.010 2.035 1.970 2.020 136,069 +0.08(+4.12%)
Jun 27, 2022 1.960 1.969 1.880 1.940 110,460 +0.06(+3.19%)
Jun 24, 2022 1.810 1.950 1.800 1.880 626,247 +0.15(+8.90%)
Jun 23, 2022 1.940 1.980 1.710 1.726 385,143 -0.24(-12.37%)
Jun 22, 2022 2.090 2.090 1.960 1.970 811,205 -0.22(-10.05%)
Jun 21, 2022 2.219 2.250 2.170 2.190 66,155 +0.10(+4.78%)
Jun 17, 2022 2.240 2.250 2.000 2.090 406,960 -0.19(-8.33%)
Jun 16, 2022 2.300 2.341 2.200 2.280 107,831 -0.07(-2.98%)
Jun 15, 2022 2.340 2.410 2.245 2.350 150,158 +0.02(+0.86%)
Jun 14, 2022 2.670 2.670 2.300 2.330 353,025 -0.17(-6.68%)
Jun 13, 2022 2.450 2.538 2.314 2.497 363,465 +0.01(+0.22%)
Jun 10, 2022 2.495 2.580 2.440 2.491 145,246 -0.10(-3.81%)
Jun 09, 2022 2.574 2.646 2.550 2.590 218,721 -0.04(-1.52%)
Jun 08, 2022 2.640 2.739 2.570 2.630 330,714 -0.02(-0.75%)
Jun 07, 2022 2.530 2.720 2.450 2.650 705,633 +0.13(+5.16%)
Jun 06, 2022 2.425 2.580 2.410 2.520 304,651 +0.10(+4.13%)
Jun 03, 2022 2.280 2.465 2.268 2.420 236,685 +0.12(+5.22%)
Jun 02, 2022 2.080 2.300 2.080 2.300 360,710 +0.18(+8.49%)
Jun 01, 2022 2.100 2.130 2.010 2.120 128,348 +0.08(+3.90%)
May 31, 2022 2.240 2.240 1.990 2.041 808,238 +0.04(+1.93%)
May 27, 2022 1.990 2.020 1.960 2.002 46,661 +0.01(+0.59%)
May 26, 2022 2.050 2.080 1.970 1.990 204,077 -0.04(-1.88%)
May 25, 2022 1.860 2.043 1.860 2.028 521,472 +0.17(+9.04%)
May 24, 2022 1.871 1.900 1.820 1.860 223,350 -0.02(-1.06%)
May 23, 2022 1.880 1.920 1.860 1.880 10,419 +0.02(+1.08%)
May 20, 2022 1.900 1.930 1.825 1.860 93,157 -0.06(-3.12%)
May 19, 2022 1.690 1.948 1.690 1.920 88,464 +0.08(+4.35%)
May 18, 2022 1.910 1.910 1.800 1.840 364,628 -0.06(-3.16%)
May 17, 2022 1.964 1.964 1.890 1.900 66,010 -0.01(-0.52%)
May 16, 2022 1.830 1.920 1.830 1.910 178,522 +0.09(+4.88%)
May 13, 2022 1.795 1.870 1.795 1.821 160,670 +0.06(+3.48%)
May 12, 2022 1.770 1.785 1.730 1.760 220,300 -0.03(-1.68%)
May 11, 2022 1.891 1.910 1.790 1.790 45,270 -0.04(-2.19%)
May 10, 2022 1.771 1.840 1.771 1.830 176,900 +0.08(+4.57%)
May 09, 2022 1.880 1.950 1.750 1.750 232,854 -0.23(-11.62%)
May 06, 2022 1.970 2.013 1.910 1.980 152,842 -0.02(-1.00%)
May 05, 2022 2.100 2.120 1.980 2.000 212,878 -0.09(-4.31%)
May 04, 2022 2.190 2.190 1.950 2.090 489,604 -0.07(-3.24%)
May 03, 2022 1.980 2.160 1.951 2.160 160,482 +0.25(+13.08%)
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.