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, 2022 1.560 1.593 1.532 1.557 112,958 -0.01(-0.84%)
Sep 29, 2022 1.550 1.570 1.500 1.570 310,520 +0.02(+1.29%)
Sep 28, 2022 1.500 1.570 1.490 1.550 98,709 +0.08(+5.18%)
Sep 27, 2022 1.421 1.480 1.410 1.474 267,714 +0.09(+6.78%)
Sep 26, 2022 1.520 1.555 1.370 1.380 100,876 -0.15(-9.80%)
Sep 23, 2022 1.560 1.610 1.490 1.530 574,751 -0.15(-8.93%)
Sep 22, 2022 1.730 1.730 1.665 1.680 136,885 -0.01(-0.59%)
Sep 21, 2022 1.722 1.722 1.687 1.690 27,001 -0.01(-0.59%)
Sep 20, 2022 1.700 1.730 1.694 1.700 39,692 -0.03(-1.73%)
Sep 19, 2022 1.620 1.740 1.600 1.730 79,026 +0.08(+4.85%)
Sep 16, 2022 1.665 1.680 1.630 1.650 90,953 -0.06(-3.57%)
Sep 15, 2022 1.760 1.760 1.689 1.711 59,736 -0.05(-2.78%)
Sep 14, 2022 1.774 1.780 1.730 1.760 176,401 +0.06(+3.52%)
Sep 13, 2022 1.750 1.750 1.667 1.700 188,895 -0.04(-2.29%)
Sep 12, 2022 1.800 1.800 1.700 1.740 195,198 +0.02(+1.16%)
Sep 09, 2022 1.723 1.770 1.710 1.720 144,851 +0.04(+2.38%)
Sep 08, 2022 1.706 1.713 1.650 1.680 91,920 -0.01(-0.59%)
Sep 07, 2022 1.800 1.800 1.680 1.690 119,785 -0.14(-7.65%)
Sep 06, 2022 1.899 1.899 1.821 1.830 45,849 -0.05(-2.92%)
Sep 02, 2022 1.830 1.920 1.830 1.885 167,114 +0.02(+0.97%)
Sep 01, 2022 1.885 1.925 1.842 1.867 93,434 -0.09(-4.75%)
Aug 31, 2022 1.800 2.000 1.800 1.960 64,797 +0.01(+0.51%)
Aug 30, 2022 2.065 2.065 1.928 1.950 204,835 -0.12(-5.80%)
Aug 29, 2022 2.060 2.100 2.016 2.070 133,696 +0.06(+2.99%)
Aug 26, 2022 2.045 2.050 1.968 2.010 159,080 -0.04(-2.11%)
Aug 25, 2022 2.080 2.110 2.040 2.053 174,744 -0.00(-0.10%)
Aug 24, 2022 2.056 2.069 2.000 2.055 33,843 +0.05(+2.26%)
Aug 23, 2022 1.870 2.100 1.870 2.010 154,828 +0.11(+5.96%)
Aug 22, 2022 1.770 1.902 1.770 1.897 41,898 -0.02(-1.20%)
Aug 19, 2022 1.957 1.958 1.890 1.920 209,802 -0.04(-2.04%)
Aug 18, 2022 1.840 1.967 1.840 1.960 115,880 +0.17(+9.50%)
Aug 17, 2022 1.750 1.820 1.740 1.790 117,251 +0.05(+2.87%)
Aug 16, 2022 1.833 1.890 1.725 1.740 113,170 -0.06(-3.33%)
Aug 15, 2022 1.820 1.830 1.724 1.800 88,719 -0.07(-3.62%)
Aug 12, 2022 1.850 1.897 1.810 1.868 104,712 +0.03(+1.51%)
Aug 11, 2022 1.781 1.890 1.770 1.840 134,756 +0.13(+7.60%)
Aug 10, 2022 1.710 1.750 1.700 1.710 53,068 -0.01(-0.58%)
Aug 09, 2022 1.770 1.780 1.705 1.720 205,955 +0.00(+0.00%)
Aug 08, 2022 1.650 1.720 1.641 1.720 209,151 +0.09(+5.46%)
Aug 05, 2022 1.584 1.660 1.550 1.631 86,384 +0.06(+3.89%)
Aug 04, 2022 1.640 1.674 1.570 1.570 329,643 -0.10(-5.99%)
Aug 03, 2022 1.850 1.850 1.670 1.670 137,909 -0.16(-8.74%)
Aug 02, 2022 1.762 1.840 1.760 1.830 128,316 +0.00(+0.00%)
Aug 01, 2022 1.870 1.900 1.730 1.830 67,352 -0.05(-2.66%)
Jul 29, 2022 1.836 1.900 1.810 1.880 66,280 +0.09(+5.03%)
Jul 28, 2022 1.921 1.930 1.752 1.790 170,619 -0.10(-5.30%)
Jul 27, 2022 1.710 1.920 1.690 1.890 105,169 +0.20(+11.84%)
Jul 26, 2022 1.790 1.800 1.690 1.690 91,208 -0.06(-3.43%)
Jul 25, 2022 1.720 1.760 1.655 1.750 143,074 +0.12(+7.36%)
Jul 22, 2022 1.670 1.673 1.630 1.630 187,425 -0.03(-1.81%)
Jul 21, 2022 1.690 1.700 1.650 1.660 100,290 -0.12(-6.96%)
Jul 20, 2022 1.756 1.784 1.720 1.784 139,537 -0.01(-0.33%)
Jul 19, 2022 1.717 1.810 1.717 1.790 148,310 +0.02(+1.14%)
Jul 18, 2022 1.640 1.810 1.620 1.770 127,716 +0.21(+13.82%)
Jul 15, 2022 1.590 1.590 1.540 1.555 8,480 +0.02(+1.63%)
Jul 14, 2022 1.450 1.530 1.412 1.530 71,968 -0.02(-1.29%)
Jul 13, 2022 1.500 1.580 1.500 1.550 122,890 -0.01(-0.64%)
Jul 12, 2022 1.540 1.580 1.490 1.560 146,158 -0.03(-1.89%)
Jul 11, 2022 1.450 1.640 1.450 1.590 100,009 -0.05(-3.05%)
Jul 08, 2022 1.670 1.690 1.621 1.640 87,561 -0.04(-2.38%)
Jul 07, 2022 1.683 1.750 1.680 1.680 151,618 +0.07(+4.35%)
Jul 06, 2022 1.675 1.750 1.480 1.610 295,297 -0.14(-7.76%)
Jul 05, 2022 1.780 1.890 1.680 1.746 239,818 -0.21(-10.85%)
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.