Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athabasca Oil Sands Corp (OP: ATHOF )

3.620 -0.050 (-1.36%)
Streaming Delayed Price Updated: 1:24 PM EDT, May 10, 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 (%)
Mar 28, 2024 3.833 3.880 3.800 3.880 191,316 +0.05(+1.31%)
Mar 27, 2024 3.810 3.830 3.760 3.830 242,563 +0.01(+0.26%)
Mar 26, 2024 4.060 4.060 3.820 3.820 658,314 -0.19(-4.62%)
Mar 25, 2024 3.920 4.030 3.760 4.005 303,026 +0.17(+4.43%)
Mar 22, 2024 3.849 3.849 3.803 3.835 292,816 -0.00(-0.13%)
Mar 21, 2024 3.820 3.870 3.800 3.840 331,316 +0.00(+0.00%)
Mar 20, 2024 3.851 3.890 3.825 3.840 239,333 -0.03(-0.78%)
Mar 19, 2024 3.875 3.920 3.860 3.870 423,475 -0.02(-0.51%)
Mar 18, 2024 3.880 3.913 3.870 3.890 369,296 -0.01(-0.26%)
Mar 15, 2024 3.910 3.980 3.900 3.900 293,203 +0.01(+0.26%)
Mar 14, 2024 3.840 3.910 3.840 3.890 352,996 +0.08(+2.10%)
Mar 13, 2024 3.830 3.860 3.810 3.810 216,197 +0.07(+1.98%)
Mar 12, 2024 3.780 3.810 3.730 3.736 328,210 -0.10(-2.71%)
Mar 11, 2024 3.800 3.870 3.720 3.840 545,412 +0.00(+0.00%)
Mar 08, 2024 3.890 3.950 3.834 3.840 173,281 -0.05(-1.29%)
Mar 07, 2024 3.870 3.891 3.850 3.890 271,937 +0.03(+0.75%)
Mar 06, 2024 3.790 3.910 3.770 3.861 340,545 +0.10(+2.69%)
Mar 05, 2024 3.750 3.765 3.710 3.760 65,270 +0.03(+0.74%)
Mar 04, 2024 3.770 3.780 3.695 3.732 151,820 +0.04(+1.14%)
Mar 01, 2024 3.570 3.790 3.570 3.690 157,868 +0.06(+1.65%)
Feb 29, 2024 3.580 3.650 3.530 3.630 333,457 +0.09(+2.54%)
Feb 28, 2024 3.525 3.580 3.500 3.540 246,122 +0.04(+1.14%)
Feb 27, 2024 3.550 3.570 3.500 3.500 308,010 -0.02(-0.57%)
Feb 26, 2024 3.530 3.540 3.470 3.520 161,628 +0.02(+0.57%)
Feb 23, 2024 3.390 3.510 3.390 3.500 94,963 +0.02(+0.57%)
Feb 22, 2024 3.480 3.500 3.433 3.480 142,939 +0.01(+0.17%)
Feb 21, 2024 3.415 3.480 3.385 3.474 74,817 +0.09(+2.78%)
Feb 20, 2024 3.410 3.410 3.300 3.380 90,989 +0.00(+0.00%)
Feb 16, 2024 3.340 3.420 3.320 3.380 308,987 +0.04(+1.21%)
Feb 15, 2024 3.240 3.390 3.070 3.340 408,005 +0.15(+4.69%)
Feb 14, 2024 3.235 3.250 3.140 3.190 185,860 -0.01(-0.31%)
Feb 13, 2024 3.188 3.240 3.168 3.200 186,972 -0.04(-1.23%)
Feb 12, 2024 3.060 3.360 3.060 3.240 75,887 +0.03(+0.93%)
Feb 09, 2024 3.200 3.220 3.190 3.210 99,401 +0.03(+0.94%)
Feb 08, 2024 3.100 3.210 3.100 3.180 138,978 +0.10(+3.25%)
Feb 07, 2024 3.010 3.103 3.010 3.080 123,981 -0.00(-0.13%)
Feb 06, 2024 3.050 3.084 3.042 3.084 264,216 +0.02(+0.78%)
Feb 05, 2024 3.040 3.080 2.970 3.060 137,568 -0.03(-0.97%)
Feb 02, 2024 3.150 3.150 3.060 3.090 294,380 -0.12(-3.74%)
Feb 01, 2024 3.280 3.290 3.200 3.210 368,712 -0.01(-0.31%)
Jan 31, 2024 3.330 3.330 3.220 3.220 276,136 -0.08(-2.51%)
Jan 30, 2024 3.240 3.320 3.240 3.303 441,466 -0.01(-0.21%)
Jan 29, 2024 3.275 3.310 3.230 3.310 218,286 +0.05(+1.53%)
Jan 26, 2024 3.345 3.350 3.240 3.260 514,047 -0.05(-1.51%)
Jan 25, 2024 3.260 3.360 3.260 3.310 497,753 +0.02(+0.61%)
Jan 24, 2024 3.300 3.300 3.240 3.290 684,611 +0.04(+1.23%)
Jan 23, 2024 3.260 3.294 3.250 3.250 319,251 -0.01(-0.31%)
Jan 22, 2024 3.250 3.260 3.180 3.260 167,358 +0.03(+0.93%)
Jan 19, 2024 3.270 3.270 3.190 3.230 179,842 -0.04(-1.22%)
Jan 18, 2024 3.090 3.320 3.090 3.270 102,819 -0.04(-1.29%)
Jan 17, 2024 3.280 3.330 3.280 3.313 113,666 -0.02(-0.52%)
Jan 16, 2024 3.300 3.420 3.250 3.330 281,475 +0.07(+2.15%)
Jan 12, 2024 3.285 3.300 3.240 3.260 72,926 +0.05(+1.64%)
Jan 11, 2024 3.221 3.221 3.190 3.207 191,478 +0.03(+0.86%)
Jan 10, 2024 3.200 3.220 3.163 3.180 102,519 +0.00(+0.00%)
Jan 09, 2024 3.160 3.200 3.100 3.180 351,793 +0.01(+0.32%)
Jan 08, 2024 3.150 3.180 3.140 3.170 122,922 -0.10(-3.06%)
Jan 05, 2024 3.230 3.320 3.230 3.270 143,471 +0.07(+2.19%)
Jan 04, 2024 3.260 3.270 3.200 3.200 182,502 -0.05(-1.69%)
Jan 03, 2024 3.130 3.280 3.100 3.255 267,432 +0.15(+4.66%)
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.