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, 2021 0.6713 0.7192 0.6691 0.7105 75,700 +0.03(+4.24%)
Sep 29, 2021 0.6900 0.6914 0.6700 0.6816 73,546 -0.01(-0.76%)
Sep 28, 2021 0.7400 0.7400 0.6693 0.6868 139,684 -0.03(-3.72%)
Sep 27, 2021 0.7081 0.7193 0.6630 0.7133 279,089 +0.03(+3.93%)
Sep 24, 2021 0.6900 0.7016 0.6863 0.6863 106,988 -0.00(-0.10%)
Sep 23, 2021 0.6922 0.7008 0.6816 0.6870 112,656 +0.02(+3.14%)
Sep 22, 2021 0.6708 0.6846 0.6426 0.6661 14,911 +0.04(+6.83%)
Sep 21, 2021 0.6200 0.6295 0.6153 0.6235 28,133 +0.00(+0.60%)
Sep 20, 2021 0.6406 0.6406 0.6198 0.6198 3,928 -0.02(-3.59%)
Sep 17, 2021 0.6677 0.6677 0.6346 0.6429 60,342 -0.04(-6.05%)
Sep 16, 2021 0.6670 0.6934 0.6670 0.6843 21,725 -0.01(-0.74%)
Sep 15, 2021 0.6790 0.7043 0.6790 0.6894 267,482 +0.05(+7.22%)
Sep 14, 2021 0.6500 0.6510 0.6430 0.6430 40,820 +0.00(+0.47%)
Sep 13, 2021 0.6321 0.6485 0.6269 0.6400 84,663 +0.04(+6.77%)
Sep 10, 2021 0.6200 0.6200 0.5994 0.5994 17,381 +0.00(+0.69%)
Sep 09, 2021 0.6003 0.6003 0.5953 0.5953 10,273 -0.00(-0.82%)
Sep 08, 2021 0.6000 0.6089 0.6000 0.6002 12,100 -0.01(-2.41%)
Sep 07, 2021 0.6200 0.6200 0.5996 0.6150 98,087 -0.02(-3.83%)
Sep 03, 2021 0.6600 0.6665 0.6395 0.6395 101,950 +0.02(+3.13%)
Sep 02, 2021 0.6150 0.6379 0.5832 0.6201 418,420 +0.05(+8.62%)
Sep 01, 2021 0.5664 0.5714 0.5500 0.5709 32,340 -0.01(-1.40%)
Aug 31, 2021 0.5710 0.5790 0.5659 0.5790 13,205 +0.01(+1.49%)
Aug 30, 2021 0.5900 0.5900 0.5636 0.5705 36,989 +0.00(+0.05%)
Aug 27, 2021 0.5800 0.5870 0.5700 0.5702 154,619 +0.00(+0.35%)
Aug 26, 2021 0.5560 0.5690 0.5560 0.5682 13,900 -0.01(-2.03%)
Aug 25, 2021 0.5704 0.5800 0.5704 0.5800 8,443 -0.01(-1.38%)
Aug 24, 2021 0.5862 0.5881 0.5818 0.5881 4,100 +0.02(+4.09%)
Aug 23, 2021 0.5636 0.5743 0.5560 0.5650 59,518 +0.04(+6.72%)
Aug 20, 2021 0.5110 0.5500 0.5110 0.5294 24,625 +0.01(+2.22%)
Aug 19, 2021 0.5410 0.5410 0.5067 0.5179 427,515 -0.04(-7.93%)
Aug 18, 2021 0.5800 0.5800 0.5524 0.5625 42,000 -0.01(-1.32%)
Aug 17, 2021 0.5655 0.5710 0.5621 0.5700 21,388 -0.01(-2.55%)
Aug 16, 2021 0.5900 0.5900 0.5731 0.5849 26,566 -0.03(-4.24%)
Aug 13, 2021 0.6096 0.6246 0.6000 0.6108 27,857 -0.02(-3.28%)
Aug 12, 2021 0.6500 0.6500 0.6312 0.6315 45,774 -0.01(-1.33%)
Aug 11, 2021 0.6158 0.6400 0.6154 0.6400 5,700 +0.03(+4.18%)
Aug 10, 2021 0.6083 0.6272 0.6083 0.6143 89,350 +0.02(+3.87%)
Aug 09, 2021 0.5892 0.5970 0.5802 0.5914 26,900 -0.04(-6.36%)
Aug 05, 2021 0.6316 0.6316 0.6316 0 +0.03(+5.83%)
Aug 04, 2021 0.6139 0.6151 0.5890 0.5968 261,786 -0.02(-3.51%)
Aug 03, 2021 0.6000 0.6300 0.5963 0.6185 116,644 -0.04(-6.29%)
Aug 02, 2021 0.6233 0.6700 0.6100 0.6600 12,200 +0.03(+5.36%)
Jul 30, 2021 0.6241 0.6313 0.6009 0.6264 65,323 +0.01(+1.08%)
Jul 29, 2021 0.6434 0.6434 0.5996 0.6197 56,070 -0.02(-2.88%)
Jul 28, 2021 0.6394 0.6400 0.6336 0.6381 29,636 +0.01(+1.87%)
Jul 27, 2021 0.6580 0.6580 0.6264 0.6264 370,187 -0.02(-2.88%)
Jul 26, 2021 0.6500 0.6627 0.6418 0.6450 62,802 +0.00(+0.00%)
Jul 23, 2021 0.6499 0.6602 0.6350 0.6450 33,482 -0.00(-0.72%)
Jul 22, 2021 0.7090 0.7090 0.6404 0.6497 11,671 -0.01(-1.71%)
Jul 21, 2021 0.6486 0.6615 0.6486 0.6610 49,538 +0.04(+6.27%)
Jul 20, 2021 0.5842 0.6320 0.5562 0.6220 188,831 +0.03(+5.30%)
Jul 19, 2021 0.5672 0.6094 0.5637 0.5907 223,871 -0.06(-8.55%)
Jul 16, 2021 0.6679 0.6720 0.6340 0.6459 269,335 -0.01(-0.84%)
Jul 15, 2021 0.6760 0.6940 0.6357 0.6514 3,464,251 -0.05(-7.37%)
Jul 14, 2021 0.7474 0.7474 0.6951 0.7032 145,460 -0.03(-4.29%)
Jul 13, 2021 0.7116 0.7387 0.7116 0.7347 90,783 +0.01(+1.59%)
Jul 12, 2021 0.7400 0.7400 0.7078 0.7232 86,735 -0.02(-3.24%)
Jul 09, 2021 0.7455 0.7508 0.7369 0.7474 140,751 +0.03(+4.05%)
Jul 08, 2021 0.6766 0.7190 0.6766 0.7183 106,007 +0.01(+0.73%)
Jul 07, 2021 0.7633 0.7633 0.7106 0.7131 105,705 -0.05(-6.50%)
Jul 06, 2021 0.7942 0.8077 0.7598 0.7627 123,203 -0.04(-5.11%)
Jul 02, 2021 0.8126 0.8540 0.7773 0.8038 217,331 -0.08(-8.65%)
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.