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, 2020 0.1030 0.1030 0.1030 0 +0.01(+6.74%)
Sep 29, 2020 0.0965 0.0965 0.0965 0.0965 1,000 -0.00(-3.98%)
Sep 28, 2020 0.1000 0.1005 0.1000 0.1005 7,100 +0.00(+4.91%)
Sep 25, 2020 0.0978 0.1005 0.0958 0.0958 1,400 -0.01(-10.80%)
Sep 24, 2020 0.1074 0.1074 0.1074 0.1074 1,000 -0.00(-3.24%)
Sep 21, 2020 0.1110 0.1110 0.1110 0 -0.01(-9.76%)
Sep 17, 2020 0.1230 0.1230 0.1230 0 +0.01(+4.24%)
Sep 16, 2020 0.1180 0.1180 0.1180 0.1180 105 +0.01(+7.27%)
Sep 15, 2020 0.1100 0.1100 0.1100 0.1100 8,997 -0.01(-4.35%)
Sep 14, 2020 0.1150 0.1150 0.1150 0.1150 7,319 -0.01(-7.93%)
Sep 11, 2020 0.1126 0.1249 0.1120 0.1249 49,700 +0.00(+1.54%)
Sep 09, 2020 0.1230 0.1230 0.1230 0 +0.00(+0.00%)
Sep 08, 2020 0.1200 0.1340 0.1155 0.1230 34,150 -0.00(-3.68%)
Sep 04, 2020 0.1255 0.1277 0.1255 0.1277 6,100 -0.01(-6.24%)
Sep 02, 2020 0.1362 0.1362 0.1362 0 -0.01(-4.76%)
Sep 01, 2020 0.1399 0.1430 0.1399 0.1430 40,374 +0.01(+8.58%)
Aug 31, 2020 0.1353 0.1355 0.1317 0.1317 9,423 -0.01(-4.84%)
Aug 27, 2020 0.1384 0.1384 0.1384 0 -0.00(-0.86%)
Aug 26, 2020 0.1396 0.1396 0.1396 0.1396 1,000 +0.00(+3.41%)
Aug 25, 2020 0.1350 0.1350 0.1350 0.1350 7,095 -0.00(-2.88%)
Aug 24, 2020 0.1390 0.1390 0.1390 0.1390 350 +0.01(+6.11%)
Aug 21, 2020 0.1284 0.1310 0.1283 0.1310 151,300 -0.01(-9.66%)
Aug 20, 2020 0.1461 0.1471 0.1450 0.1450 1,115 -0.00(-1.89%)
Aug 19, 2020 0.1499 0.1500 0.1427 0.1478 24,000 -0.00(-2.44%)
Aug 18, 2020 0.1480 0.1515 0.1480 0.1515 400 +0.00(+0.66%)
Aug 17, 2020 0.1439 0.1505 0.1420 0.1505 21,875 +0.00(+2.03%)
Aug 14, 2020 0.1475 0.1475 0.1475 0.1475 10,000 -0.01(-4.53%)
Aug 12, 2020 0.1545 0.1545 0.1545 0 +0.03(+20.80%)
Aug 11, 2020 0.1279 0.1279 0.1279 40 +0.00(+0.00%)
Aug 07, 2020 0.1279 0.1279 0.1279 0 -0.01(-4.12%)
Aug 06, 2020 0.1300 0.1334 0.1297 0.1334 150,000 +0.01(+4.87%)
Aug 05, 2020 0.1385 0.1399 0.1272 0.1272 88,759 -0.00(-3.12%)
Aug 04, 2020 0.1313 0.1313 0.1313 0.1313 6,000 +0.02(+20.46%)
Aug 03, 2020 0.1216 0.1600 0.1090 0.1090 35,463 -0.02(-12.80%)
Jul 31, 2020 0.1250 0.1250 0.1250 0.1250 1,500 +0.00(+2.29%)
Jul 30, 2020 0.1285 0.1285 0.1222 0.1222 14,150 -0.00(-0.16%)
Jul 29, 2020 0.1224 0.1224 0.1224 0.1224 400 -0.01(-6.49%)
Jul 28, 2020 0.1290 0.1309 0.1290 0.1309 5,250 -0.00(-2.68%)
Jul 27, 2020 0.1271 0.1345 0.1271 0.1345 119,200 +0.00(+3.22%)
Jul 24, 2020 0.1391 0.1391 0.1303 0.1303 13,900 -0.00(-1.66%)
Jul 23, 2020 0.1470 0.1470 0.1325 0.1325 380 -0.01(-3.85%)
Jul 22, 2020 0.1500 0.1500 0.1321 0.1378 39,200 +0.00(+2.45%)
Jul 21, 2020 0.1317 0.1390 0.1317 0.1345 116,595 +0.01(+9.62%)
Jul 20, 2020 0.1227 0.1227 0.1227 0.1227 200 -0.02(-11.34%)
Jul 17, 2020 0.1384 0.1384 0.1384 0.1384 100 +0.00(+0.29%)
Jul 15, 2020 0.1380 0.1380 0.1380 0 +0.01(+5.34%)
Jul 13, 2020 0.1310 0.1310 0.1310 0 +0.01(+5.99%)
Jul 10, 2020 0.1236 0.1236 0.1236 0.1236 2,500 -0.01(-6.72%)
Jul 07, 2020 0.1325 0.1325 0.1325 0 -0.01(-4.33%)
Jul 06, 2020 0.1438 0.1440 0.1385 0.1385 850 +0.00(+3.36%)
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.