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, 2023 2.770 2.799 2.758 2.770 133,222 +0.01(+0.36%)
Aug 30, 2023 2.710 2.773 2.710 2.760 81,795 +0.06(+2.22%)
Aug 29, 2023 2.730 2.730 2.680 2.700 182,486 +0.00(+0.11%)
Aug 28, 2023 2.830 2.830 2.696 2.697 77,408 +0.03(+1.01%)
Aug 25, 2023 2.620 2.700 2.620 2.670 57,241 +0.05(+1.91%)
Aug 24, 2023 2.680 2.690 2.620 2.620 78,346 -0.11(-4.03%)
Aug 23, 2023 2.684 2.780 2.670 2.730 99,202 -0.02(-0.55%)
Aug 22, 2023 2.770 2.770 2.730 2.745 30,970 -0.00(-0.18%)
Aug 21, 2023 2.686 2.780 2.686 2.750 41,833 +0.05(+1.85%)
Aug 18, 2023 2.720 2.723 2.670 2.700 125,868 +0.00(+0.00%)
Aug 17, 2023 2.610 2.750 2.610 2.700 53,752 +0.03(+1.12%)
Aug 16, 2023 2.730 2.752 2.670 2.670 43,470 +0.00(+0.00%)
Aug 15, 2023 2.760 2.760 2.661 2.670 89,430 -0.09(-3.26%)
Aug 14, 2023 2.750 2.775 2.740 2.760 61,743 -0.03(-1.08%)
Aug 11, 2023 2.770 2.812 2.760 2.790 63,977 +0.05(+1.82%)
Aug 10, 2023 2.800 2.805 2.740 2.740 67,176 -0.03(-1.08%)
Aug 09, 2023 2.790 2.790 2.750 2.770 128,137 -0.01(-0.36%)
Aug 08, 2023 2.720 2.790 2.710 2.780 75,491 -0.03(-1.07%)
Aug 07, 2023 2.755 2.870 2.720 2.810 26,849 +0.03(+1.08%)
Aug 04, 2023 2.880 2.880 2.764 2.780 72,909 +0.01(+0.36%)
Aug 03, 2023 2.520 2.840 2.520 2.770 290,192 +0.07(+2.67%)
Aug 02, 2023 2.586 2.717 2.540 2.698 1,601,230 +0.12(+4.86%)
Aug 01, 2023 2.561 2.600 2.556 2.573 298,942 +0.00(+0.12%)
Jul 31, 2023 2.470 2.635 2.470 2.570 296,656 -0.00(-0.05%)
Jul 28, 2023 2.500 2.610 2.500 2.571 195,223 +0.05(+1.93%)
Jul 27, 2023 2.710 2.710 2.500 2.522 274,093 -0.10(-3.72%)
Jul 26, 2023 2.630 2.660 2.620 2.620 63,062 -0.05(-1.78%)
Jul 25, 2023 2.680 2.700 2.630 2.668 70,893 -0.03(-1.20%)
Jul 24, 2023 2.640 2.740 2.640 2.700 597,406 +0.10(+3.85%)
Jul 21, 2023 2.570 2.614 2.560 2.600 153,148 +0.06(+2.36%)
Jul 20, 2023 2.541 2.545 2.510 2.540 54,381 +0.00(+0.00%)
Jul 19, 2023 2.570 2.570 2.530 2.540 123,928 -0.05(-1.92%)
Jul 18, 2023 2.490 2.607 2.490 2.590 235,881 +0.10(+4.00%)
Jul 17, 2023 2.550 2.580 2.480 2.490 337,352 -0.07(-2.92%)
Jul 14, 2023 2.627 2.640 2.550 2.565 204,273 -0.10(-3.57%)
Jul 13, 2023 2.530 2.670 2.530 2.660 182,196 +0.13(+5.14%)
Jul 12, 2023 2.550 2.550 2.470 2.530 137,976 +0.04(+1.61%)
Jul 11, 2023 2.250 2.490 2.250 2.490 295,780 +0.23(+10.18%)
Jul 10, 2023 2.290 2.300 2.250 2.260 100,067 +0.00(+0.00%)
Jul 07, 2023 2.250 2.280 2.240 2.260 100,598 +0.08(+3.67%)
Jul 06, 2023 2.193 2.204 2.150 2.180 133,822 -0.03(-1.36%)
Jul 05, 2023 2.220 2.230 2.150 2.210 121,232 +0.09(+4.25%)
Jul 03, 2023 2.170 2.170 2.120 2.120 7,109 -0.03(-1.40%)
Jun 30, 2023 2.120 2.170 2.120 2.150 86,914 +0.04(+1.90%)
Jun 29, 2023 2.081 2.120 2.081 2.110 81,267 +0.04(+1.93%)
Jun 28, 2023 2.000 2.070 1.990 2.070 77,785 +0.05(+2.48%)
Jun 27, 2023 2.030 2.030 2.015 2.020 34,007 -0.02(-0.98%)
Jun 26, 2023 2.042 2.070 2.014 2.040 67,830 +0.03(+1.49%)
Jun 23, 2023 2.000 2.010 1.940 2.010 71,728 -0.01(-0.50%)
Jun 22, 2023 2.050 2.056 2.020 2.020 91,289 -0.05(-2.42%)
Jun 21, 2023 2.062 2.080 2.060 2.070 65,943 +0.00(+0.00%)
Jun 20, 2023 2.110 2.110 2.040 2.070 132,469 -0.04(-1.90%)
Jun 16, 2023 2.130 2.130 2.108 2.110 67,416 +0.00(+0.00%)
Jun 15, 2023 2.110 2.110 2.094 2.110 30,782 +0.05(+2.43%)
Jun 14, 2023 2.120 2.125 2.060 2.060 37,346 -0.09(-4.19%)
Jun 13, 2023 2.170 2.180 2.133 2.150 64,613 +0.06(+2.87%)
Jun 12, 2023 2.170 2.200 2.080 2.090 56,330 -0.11(-5.00%)
Jun 09, 2023 2.205 2.240 2.200 2.200 39,063 -0.03(-1.35%)
Jun 08, 2023 2.120 2.230 2.120 2.230 77,311 +0.01(+0.45%)
Jun 07, 2023 2.200 2.230 2.200 2.220 32,518 +0.05(+2.21%)
Jun 06, 2023 2.190 2.190 2.150 2.172 49,782 -0.02(-0.82%)
Jun 05, 2023 2.250 2.250 2.190 2.190 25,514 -0.01(-0.62%)
Jun 02, 2023 2.177 2.220 2.173 2.204 46,598 +0.05(+2.50%)
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.