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 (%)
Aug 31, 2017 0.7100 0.7387 0.7100 0.7387 4,650 -0.00(-0.43%)
Aug 24, 2017 0.7419 0.7419 0.7419 0 -0.00(-0.16%)
Aug 23, 2017 0.7431 0.7431 0.7431 0.7431 1,000 +0.00(+0.23%)
Aug 22, 2017 0.7414 0.7414 0.7414 0.7414 1,000 +0.00(+0.37%)
Aug 18, 2017 0.7386 0.7386 0.7386 0 -0.00(-0.50%)
Aug 16, 2017 0.7423 0.7423 0.7423 0 +0.03(+3.67%)
Aug 15, 2017 0.7308 0.7361 0.7150 0.7160 34,998 -0.00(-0.41%)
Aug 14, 2017 0.7305 0.7306 0.7190 0.7190 61,743 +0.00(+0.63%)
Aug 11, 2017 0.7145 0.7145 0.7145 0.7145 15,500 -0.06(-8.15%)
Aug 10, 2017 0.7762 0.7779 0.7762 0.7779 2,815 +0.01(+1.03%)
Aug 08, 2017 0.7700 0.7700 0.7700 0 -0.03(-3.81%)
Aug 03, 2017 0.8005 0.8005 0.8005 0 -0.02(-1.88%)
Aug 02, 2017 0.8200 0.8200 0.8157 0.8158 2,434 +0.01(+1.53%)
Aug 01, 2017 0.8003 0.8035 0.7874 0.8035 113,100 -0.02(-2.97%)
Jul 31, 2017 0.8201 0.8281 0.8201 0.8281 12,000 -0.01(-0.71%)
Jul 28, 2017 0.8432 0.8432 0.8340 0.8340 16,000 +0.04(+4.45%)
Jul 27, 2017 0.7985 0.7985 0.7985 0.7985 4,000 +0.01(+1.27%)
Jul 26, 2017 0.7885 0.7885 0.7885 0.7885 100 +0.01(+1.41%)
Jul 25, 2017 0.7519 0.7775 0.7519 0.7775 13,000 +0.10(+14.17%)
Jul 17, 2017 0.6810 0.6810 0.6810 74 -0.02(-2.25%)
Jul 12, 2017 0.6967 0.6967 0.6967 0 -0.02(-2.18%)
Jul 10, 2017 0.7122 0.7122 0.7122 50,000 -0.04(-5.51%)
Jul 06, 2017 0.7537 0.7537 0.7537 0 +0.00(+0.29%)
Jul 05, 2017 0.7740 0.7740 0.7515 0.7515 4,333 -0.04(-4.52%)
Jul 03, 2017 0.7871 0.7871 0.7871 0.7871 0 +0.00(+0.00%)
Jun 30, 2017 0.7871 0.7871 0.7871 0 -0.01(-1.61%)
Jun 28, 2017 0.8000 0.8000 0.8000 0 +0.03(+3.68%)
Jun 21, 2017 0.7716 0.7716 0.7716 0 -0.02(-2.16%)
Jun 15, 2017 0.7886 0.7886 0.7886 0 -0.05(-6.41%)
Jun 13, 2017 0.8426 0.8426 0.8426 10 +0.01(+1.23%)
Jun 12, 2017 0.8410 0.8410 0.8322 0.8324 26,000 -0.00(-0.45%)
Jun 09, 2017 0.8362 0.8362 0.8362 0.8362 8,100 +0.01(+1.42%)
Jun 08, 2017 0.8250 0.8250 0.8245 0.8245 20,821 -0.01(-1.10%)
Jun 07, 2017 0.8826 0.8826 0.8337 0.8337 228,300 -0.04(-4.72%)
Jun 02, 2017 0.8750 0.8750 0.8750 32,500 -0.03(-3.30%)
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.