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 29, 2023 3.080 3.220 3.070 3.195 651,374 +0.15(+4.75%)
Sep 28, 2023 3.080 3.100 3.010 3.050 270,434 -0.02(-0.49%)
Sep 27, 2023 3.000 3.070 2.973 3.065 266,925 +0.12(+4.25%)
Sep 26, 2023 2.820 2.980 2.820 2.940 222,791 +0.04(+1.38%)
Sep 25, 2023 2.869 2.910 2.880 2.900 237,059 +0.07(+2.47%)
Sep 22, 2023 2.840 2.890 2.820 2.830 111,436 +0.00(+0.00%)
Sep 21, 2023 2.740 2.860 2.740 2.830 203,172 -0.02(-0.70%)
Sep 20, 2023 2.902 2.940 2.850 2.850 125,899 +0.00(+0.00%)
Sep 19, 2023 2.900 2.920 2.840 2.850 282,555 -0.07(-2.40%)
Sep 18, 2023 2.850 3.000 2.840 2.920 318,709 -0.06(-2.01%)
Sep 15, 2023 3.000 3.000 2.950 2.980 207,209 +0.00(+0.17%)
Sep 14, 2023 2.926 2.990 2.902 2.975 176,934 +0.12(+4.02%)
Sep 13, 2023 2.830 2.880 2.820 2.860 123,186 +0.02(+0.70%)
Sep 12, 2023 2.816 2.880 2.816 2.840 172,962 +0.05(+1.90%)
Sep 11, 2023 2.950 2.950 2.780 2.787 266,092 -0.08(-2.89%)
Sep 08, 2023 2.890 2.950 2.870 2.870 179,539 -0.02(-0.69%)
Sep 07, 2023 2.910 2.940 2.880 2.890 92,534 -0.02(-0.69%)
Sep 06, 2023 2.905 2.936 2.884 2.910 212,922 +0.01(+0.34%)
Sep 05, 2023 2.880 2.980 2.870 2.900 101,458 +0.03(+1.01%)
Sep 01, 2023 2.788 2.900 2.788 2.871 208,837 +0.10(+3.65%)
Aug 31, 2023 2.770 2.799 2.758 2.770 133,222 +0.01(+0.36%)
Aug 30, 2023 2.710 2.773 2.710 2.760 81,795 +0.06(+2.22%)
Aug 29, 2023 2.730 2.730 2.680 2.700 182,486 +0.00(+0.11%)
Aug 28, 2023 2.830 2.830 2.696 2.697 77,408 +0.03(+1.01%)
Aug 25, 2023 2.620 2.700 2.620 2.670 57,241 +0.05(+1.91%)
Aug 24, 2023 2.680 2.690 2.620 2.620 78,346 -0.11(-4.03%)
Aug 23, 2023 2.684 2.780 2.670 2.730 99,202 -0.02(-0.55%)
Aug 22, 2023 2.770 2.770 2.730 2.745 30,970 -0.00(-0.18%)
Aug 21, 2023 2.686 2.780 2.686 2.750 41,833 +0.05(+1.85%)
Aug 18, 2023 2.720 2.723 2.670 2.700 125,868 +0.00(+0.00%)
Aug 17, 2023 2.610 2.750 2.610 2.700 53,752 +0.03(+1.12%)
Aug 16, 2023 2.730 2.752 2.670 2.670 43,470 +0.00(+0.00%)
Aug 15, 2023 2.760 2.760 2.661 2.670 89,430 -0.09(-3.26%)
Aug 14, 2023 2.750 2.775 2.740 2.760 61,743 -0.03(-1.08%)
Aug 11, 2023 2.770 2.812 2.760 2.790 63,977 +0.05(+1.82%)
Aug 10, 2023 2.800 2.805 2.740 2.740 67,176 -0.03(-1.08%)
Aug 09, 2023 2.790 2.790 2.750 2.770 128,137 -0.01(-0.36%)
Aug 08, 2023 2.720 2.790 2.710 2.780 75,491 -0.03(-1.07%)
Aug 07, 2023 2.755 2.870 2.720 2.810 26,849 +0.03(+1.08%)
Aug 04, 2023 2.880 2.880 2.764 2.780 72,909 +0.01(+0.36%)
Aug 03, 2023 2.520 2.840 2.520 2.770 290,192 +0.07(+2.67%)
Aug 02, 2023 2.586 2.717 2.540 2.698 1,601,230 +0.12(+4.86%)
Aug 01, 2023 2.561 2.600 2.556 2.573 298,942 +0.00(+0.12%)
Jul 31, 2023 2.470 2.635 2.470 2.570 296,656 -0.00(-0.05%)
Jul 28, 2023 2.500 2.610 2.500 2.571 195,223 +0.05(+1.93%)
Jul 27, 2023 2.710 2.710 2.500 2.522 274,093 -0.10(-3.72%)
Jul 26, 2023 2.630 2.660 2.620 2.620 63,062 -0.05(-1.78%)
Jul 25, 2023 2.680 2.700 2.630 2.668 70,893 -0.03(-1.20%)
Jul 24, 2023 2.640 2.740 2.640 2.700 597,406 +0.10(+3.85%)
Jul 21, 2023 2.570 2.614 2.560 2.600 153,148 +0.06(+2.36%)
Jul 20, 2023 2.541 2.545 2.510 2.540 54,381 +0.00(+0.00%)
Jul 19, 2023 2.570 2.570 2.530 2.540 123,928 -0.05(-1.92%)
Jul 18, 2023 2.490 2.607 2.490 2.590 235,881 +0.10(+4.00%)
Jul 17, 2023 2.550 2.580 2.480 2.490 337,352 -0.07(-2.92%)
Jul 14, 2023 2.627 2.640 2.550 2.565 204,273 -0.10(-3.57%)
Jul 13, 2023 2.530 2.670 2.530 2.660 182,196 +0.13(+5.14%)
Jul 12, 2023 2.550 2.550 2.470 2.530 137,976 +0.04(+1.61%)
Jul 11, 2023 2.250 2.490 2.250 2.490 295,780 +0.23(+10.18%)
Jul 10, 2023 2.290 2.300 2.250 2.260 100,067 +0.00(+0.00%)
Jul 07, 2023 2.250 2.280 2.240 2.260 100,598 +0.08(+3.67%)
Jul 06, 2023 2.193 2.204 2.150 2.180 133,822 -0.03(-1.36%)
Jul 05, 2023 2.220 2.230 2.150 2.210 121,232 +0.09(+4.25%)
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.