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 30, 2019 0.4844 0.4844 0.4844 0 -0.00(-0.64%)
Sep 27, 2019 0.4875 0.4875 0.4875 0.4875 1,500 +0.01(+1.56%)
Sep 25, 2019 0.4800 0.4800 0.4800 0 -0.02(-4.48%)
Sep 24, 2019 0.5025 0.5025 0.5025 0.5025 1,000 -0.01(-2.43%)
Sep 23, 2019 0.5151 0.5166 0.5115 0.5150 49,250 +0.01(+1.58%)
Sep 20, 2019 0.5122 0.5122 0.5070 0.5070 2,600 -0.01(-2.50%)
Sep 19, 2019 0.5285 0.5300 0.5080 0.5200 92,000 +0.00(+0.21%)
Sep 18, 2019 0.5385 0.5385 0.5189 0.5189 27,400 -0.03(-5.65%)
Sep 17, 2019 0.5300 0.5510 0.5300 0.5500 14,000 -0.02(-3.51%)
Sep 16, 2019 0.6000 0.6039 0.5700 0.5700 87,000 +0.03(+6.26%)
Sep 13, 2019 0.5364 0.5364 0.5364 0.5364 400 +0.02(+3.97%)
Sep 12, 2019 0.5171 0.5171 0.5159 0.5159 5,500 -0.01(-1.09%)
Sep 10, 2019 0.5216 0.5216 0.5216 0 +0.01(+1.40%)
Sep 09, 2019 0.5144 0.5144 0.5144 0.5144 2,000 +0.06(+12.91%)
Sep 05, 2019 0.4556 0.4556 0.4556 0 +0.04(+10.00%)
Sep 03, 2019 0.4142 0.4142 0.4142 0 -0.02(-3.58%)
Aug 30, 2019 0.4405 0.4500 0.4296 0.4296 27,800 -0.02(-3.50%)
Aug 29, 2019 0.4450 0.4452 0.4450 0.4452 6,000 +0.00(+0.95%)
Aug 28, 2019 0.4400 0.4410 0.4310 0.4410 6,200 -0.01(-1.34%)
Aug 26, 2019 0.4470 0.4470 0.4470 0 -0.01(-1.59%)
Aug 23, 2019 0.4470 0.4542 0.4470 0.4542 3,000 -0.02(-3.63%)
Aug 22, 2019 0.4713 0.4713 0.4713 0.4713 14,000 +0.04(+8.69%)
Aug 20, 2019 0.4336 0.4336 0.4336 0 -0.01(-1.45%)
Aug 19, 2019 0.4400 0.4400 0.4400 7,900 +0.00(+0.00%)
Aug 16, 2019 0.4400 0.4400 0.4400 0.4400 1,000 +0.01(+2.80%)
Aug 15, 2019 0.4318 0.4330 0.4143 0.4280 19,118 -0.02(-3.82%)
Aug 14, 2019 0.4450 0.4450 0.4450 0.4450 1,000 -0.03(-7.29%)
Aug 13, 2019 0.4789 0.4800 0.4789 0.4800 8,000 +0.02(+4.35%)
Aug 08, 2019 0.4600 0.4600 0.4600 0 +0.02(+3.70%)
Aug 07, 2019 0.4800 0.4800 0.4436 0.4436 93,825 -0.04(-8.40%)
Aug 06, 2019 0.4935 0.4935 0.4843 0.4843 6,000 -0.01(-2.26%)
Aug 02, 2019 0.4955 0.4955 0.4955 0 -0.04(-8.24%)
Jul 31, 2019 0.5400 0.5400 0.5400 0 +0.04(+7.21%)
Jul 30, 2019 0.4970 0.5043 0.4970 0.5037 16,500 -0.04(-8.12%)
Jul 23, 2019 0.5482 0.5482 0.5482 0 -0.01(-1.69%)
Jul 22, 2019 0.5576 0.5576 0.5576 0.5576 1,000 -0.01(-1.61%)
Jul 19, 2019 0.5624 0.5667 0.5624 0.5667 5,000 -0.01(-1.10%)
Jul 18, 2019 0.5616 0.5730 0.5582 0.5730 15,000 +0.01(+1.04%)
Jul 17, 2019 0.5671 0.5671 0.5671 0.5671 5,000 -0.00(-0.84%)
Jul 16, 2019 0.5677 0.5719 0.5677 0.5719 1,360 +0.02(+3.70%)
Jul 15, 2019 0.5600 0.5600 0.5515 0.5515 7,300 -0.01(-1.64%)
Jul 12, 2019 0.5571 0.5607 0.5519 0.5607 11,900 -0.00(-0.53%)
Jul 11, 2019 0.5471 0.5637 0.5471 0.5637 10,000 +0.00(+0.66%)
Jul 10, 2019 0.5662 0.5662 0.5600 0.5600 58,000 +0.02(+4.34%)
Jul 09, 2019 0.5445 0.5445 0.5367 0.5367 1,300 -0.02(-2.97%)
Jul 05, 2019 0.5531 0.5531 0.5531 0 -0.02(-2.96%)
Jul 03, 2019 0.5674 0.5700 0.5578 0.5700 6,200 -0.04(-5.97%)
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.