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 (%)
Sep 27, 2013 7.684 7.684 7.684 7.684 1,000 +0.55(+7.69%)
Sep 26, 2013 7.150 7.150 7.135 7.135 3,980 -0.06(-0.76%)
Sep 25, 2013 7.190 7.190 7.190 7.190 300 +0.04(+0.54%)
Sep 24, 2013 7.160 7.220 7.152 7.152 1,600 -0.09(-1.28%)
Sep 23, 2013 7.244 7.244 7.244 7.244 2,000 -0.41(-5.33%)
Sep 18, 2013 7.652 7.652 7.652 1,867 +0.44(+6.04%)
Sep 17, 2013 7.217 7.217 7.216 7.216 7,000 +0.08(+1.06%)
Sep 16, 2013 7.250 7.250 7.140 7.140 4,200 -0.29(-3.90%)
Sep 13, 2013 7.430 7.430 7.430 7.430 500 +0.01(+0.09%)
Sep 12, 2013 7.500 7.500 7.421 7.423 2,253 +0.14(+1.95%)
Sep 11, 2013 7.281 7.281 7.281 7.281 200 -0.04(-0.53%)
Sep 10, 2013 7.263 7.350 7.263 7.320 11,010 +0.12(+1.67%)
Sep 09, 2013 7.202 7.202 7.191 7.200 1,500 +0.03(+0.42%)
Sep 06, 2013 7.172 7.240 7.170 7.170 6,500 +0.01(+0.14%)
Sep 05, 2013 7.160 7.160 7.160 7.160 3,585 +0.07(+0.99%)
Sep 04, 2013 7.179 7.179 7.043 7.090 11,217 -0.11(-1.51%)
Sep 03, 2013 7.270 7.270 7.199 7.199 3,000 +0.06(+0.83%)
Aug 30, 2013 7.273 7.273 7.140 7.140 24,626 -0.10(-1.38%)
Aug 29, 2013 7.292 7.310 7.240 7.240 1,086 +0.07(+0.95%)
Aug 28, 2013 7.142 7.181 7.142 7.172 2,000 +0.00(+0.03%)
Aug 26, 2013 7.170 7.170 7.170 0 -0.12(-1.65%)
Aug 23, 2013 7.290 7.290 7.290 7.290 500 -0.09(-1.22%)
Aug 22, 2013 7.560 7.560 7.380 7.380 1,100 -0.03(-0.44%)
Aug 21, 2013 7.240 7.413 7.240 7.413 5,437 +0.03(+0.39%)
Aug 20, 2013 7.489 7.489 7.381 7.384 1,436 -0.17(-2.20%)
Aug 19, 2013 7.500 7.550 7.500 7.550 1,400 -0.01(-0.13%)
Aug 16, 2013 7.650 7.650 7.560 7.560 10,626 -0.17(-2.20%)
Aug 15, 2013 7.540 7.730 7.510 7.730 11,315 +0.01(+0.13%)
Aug 14, 2013 7.873 7.873 7.720 7.720 12,030 -0.29(-3.64%)
Aug 13, 2013 8.012 8.012 8.012 8.012 7,000 -0.01(-0.10%)
Aug 12, 2013 8.000 8.030 8.000 8.020 2,100 -0.16(-1.96%)
Aug 09, 2013 8.060 8.180 8.060 8.180 9,850 +0.18(+2.31%)
Aug 08, 2013 7.900 8.080 7.780 7.995 11,770 +0.17(+2.21%)
Aug 07, 2013 8.310 8.310 7.803 7.822 3,630 +0.66(+9.17%)
Aug 06, 2013 7.156 7.166 6.990 7.166 12,102 -0.26(-3.56%)
Aug 05, 2013 7.290 7.430 7.220 7.430 3,757 +0.08(+1.09%)
Aug 02, 2013 7.395 7.395 7.300 7.350 6,648 -0.24(-3.10%)
Aug 01, 2013 7.547 7.620 7.547 7.585 4,665 +0.49(+6.94%)
Jul 31, 2013 6.900 7.160 6.840 7.093 18,553 +0.32(+4.77%)
Jul 30, 2013 6.640 6.860 6.640 6.770 8,275 +0.15(+2.34%)
Jul 29, 2013 6.580 6.672 6.580 6.615 1,700 -0.10(-1.56%)
Jul 26, 2013 6.694 6.750 6.694 6.720 5,524 -0.03(-0.44%)
Jul 25, 2013 6.864 6.868 6.731 6.750 10,000 -0.01(-0.15%)
Jul 24, 2013 6.799 6.850 6.760 6.760 18,910 -0.05(-0.73%)
Jul 23, 2013 6.819 6.820 6.809 6.810 3,735 +0.13(+1.95%)
Jul 22, 2013 6.850 6.850 6.669 6.680 11,699 -0.02(-0.32%)
Jul 19, 2013 6.680 6.711 6.653 6.701 14,122 +0.43(+6.88%)
Jul 18, 2013 6.233 6.270 6.233 6.270 887 +0.02(+0.31%)
Jul 17, 2013 6.502 6.502 6.250 6.250 175,401 -0.10(-1.57%)
Jul 16, 2013 6.345 6.350 6.345 6.350 1,000 -0.16(-2.43%)
Jul 15, 2013 6.448 6.508 6.448 6.508 163,835 +0.03(+0.44%)
Jul 11, 2013 6.480 6.480 6.480 0 -0.13(-1.97%)
Jul 10, 2013 6.550 6.640 6.550 6.610 13,096 +0.10(+1.57%)
Jul 09, 2013 6.508 6.508 6.508 6.508 600 +0.17(+2.65%)
Jul 08, 2013 6.340 6.340 6.340 6.340 100 +0.17(+2.74%)
Jul 05, 2013 6.390 6.390 6.171 6.171 7,600 -0.20(-3.13%)
Jul 03, 2013 6.370 6.370 6.370 6.370 14,158 -0.23(-3.48%)
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.