Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athabasca Oil Sands Corp (OP: ATHOF )

3.590 -0.050 (-1.37%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 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 30, 2016 1.034 1.034 1.034 1.034 2,000 +0.04(+4.40%)
Sep 29, 2016 0.9546 0.9900 0.9508 0.9900 4,400 +0.11(+12.37%)
Sep 28, 2016 0.8810 0.8810 0.8810 0.8810 0 +0.00(+0.00%)
Sep 27, 2016 0.8870 0.8870 0.8810 0.8810 1,100 -0.04(-4.55%)
Sep 26, 2016 0.9230 0.9230 0.9230 0.9230 500 +0.03(+3.49%)
Sep 23, 2016 0.9220 0.9220 0.8919 0.8919 1,100 -0.02(-1.99%)
Sep 21, 2016 0.9100 0.9100 0.9100 0 +0.07(+8.04%)
Sep 16, 2016 0.8423 0.8423 0.8423 0 -0.03(-3.96%)
Sep 14, 2016 0.8770 0.8770 0.8770 0 +0.01(+1.06%)
Sep 13, 2016 0.8845 0.8845 0.8678 0.8678 1,800 -0.05(-5.91%)
Sep 12, 2016 0.9223 0.9223 0.9223 0.9223 3,000 -0.02(-2.61%)
Sep 09, 2016 0.9000 0.9470 0.9000 0.9470 68,100 -0.07(-6.92%)
Sep 08, 2016 0.9990 1.020 0.9990 1.017 18,400 +0.07(+7.92%)
Aug 31, 2016 0.9427 0.9427 0.9427 0 -0.02(-2.31%)
Aug 30, 2016 0.9821 0.9824 0.9650 0.9650 9,000 +0.02(+1.69%)
Aug 29, 2016 0.9270 0.9490 0.9270 0.9490 18,000 -0.02(-1.71%)
Aug 26, 2016 0.9655 0.9655 0.9655 0.9655 5,720 -0.03(-3.45%)
Aug 23, 2016 1.000 1.000 1.000 0 -0.01(-1.23%)
Aug 19, 2016 1.012 1.012 1.012 0 -0.04(-3.76%)
Aug 18, 2016 1.060 1.060 1.052 1.052 26,900 +0.04(+4.39%)
Aug 16, 2016 1.008 1.008 1.008 0 +0.03(+2.93%)
Aug 15, 2016 0.9830 0.9830 0.9792 0.9792 4,500 +0.01(+0.82%)
Aug 12, 2016 0.9751 0.9751 0.9712 0.9712 13,200 +0.00(+0.12%)
Aug 11, 2016 0.9700 0.9700 0.9700 0.9700 5,000 +0.00(+0.10%)
Aug 03, 2016 0.9690 0.9690 0.9690 0 +0.03(+3.09%)
Aug 02, 2016 0.9400 0.9400 0.9400 0.9400 2,020 +0.02(+2.06%)
Jul 28, 2016 0.9210 0.9210 0.9210 0 -0.07(-7.26%)
Jul 25, 2016 0.9931 0.9931 0.9931 0 -0.06(-5.42%)
Jul 21, 2016 1.050 1.050 1.050 0 +0.01(+0.78%)
Jul 18, 2016 1.042 1.042 1.042 0 -0.02(-1.71%)
Jul 15, 2016 1.060 1.060 1.060 1.060 400 -0.03(-3.02%)
Jul 14, 2016 1.100 1.100 1.093 1.093 11,210 -0.02(-1.50%)
Jul 12, 2016 1.110 1.110 1.110 0 +0.07(+6.80%)
Jul 08, 2016 1.039 1.039 1.039 0 -0.04(-3.91%)
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.