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 (%)
Apr 28, 2017 0.9981 0.9981 0.9981 0 +0.00(+0.21%)
Apr 26, 2017 0.9960 0.9960 0.9960 0 -0.03(-3.30%)
Apr 20, 2017 1.030 1.030 1.030 50,000 -0.02(-1.81%)
Apr 19, 2017 1.050 1.050 1.049 1.049 63,461 -0.02(-1.96%)
Apr 18, 2017 1.070 1.070 1.070 1.070 46,200 -0.09(-7.76%)
Apr 11, 2017 1.160 1.160 1.160 53,800 -0.00(-0.11%)
Apr 10, 2017 1.118 1.161 1.118 1.161 13,000 +0.03(+3.11%)
Apr 04, 2017 1.126 1.126 1.126 50 +0.00(+0.30%)
Apr 03, 2017 1.123 1.123 1.123 1.123 1,090 -0.03(-2.36%)
Mar 30, 2017 1.150 1.150 1.150 0 +0.04(+3.98%)
Mar 29, 2017 1.101 1.106 1.101 1.106 2,400 +0.05(+4.34%)
Mar 28, 2017 1.050 1.060 1.050 1.060 1,127 +0.01(+0.95%)
Mar 27, 2017 1.022 1.050 1.022 1.050 27,704 +0.02(+2.32%)
Mar 23, 2017 1.026 1.026 1.026 0 -0.02(-1.98%)
Mar 21, 2017 1.047 1.047 1.047 3 -0.00(-0.23%)
Mar 14, 2017 1.049 1.049 1.049 5,300 -0.06(-5.52%)
Mar 10, 2017 1.111 1.111 1.111 159,700 +0.02(+1.78%)
Mar 09, 2017 1.103 1.103 1.091 1.091 29,777 -0.12(-9.88%)
Mar 07, 2017 1.211 1.211 1.211 0 -0.06(-4.80%)
Mar 03, 2017 1.272 1.272 1.272 0 +0.04(+3.59%)
Mar 02, 2017 1.232 1.232 1.228 1.228 836 -0.04(-3.44%)
Mar 01, 2017 1.288 1.288 1.272 1.272 22,300 +0.02(+1.73%)
Feb 28, 2017 1.250 1.250 1.250 1.250 1,000 -0.09(-6.72%)
Feb 24, 2017 1.340 1.340 1.340 0 -0.09(-6.18%)
Feb 23, 2017 1.423 1.428 1.423 1.428 13,704 +0.01(+0.41%)
Feb 22, 2017 1.393 1.422 1.393 1.422 15,115 +0.03(+2.33%)
Feb 17, 2017 1.390 1.390 1.390 71,700 -0.02(-1.42%)
Feb 16, 2017 1.401 1.410 1.401 1.410 5,175 -0.02(-1.16%)
Feb 15, 2017 1.408 1.433 1.397 1.427 4,260 +0.05(+3.37%)
Feb 14, 2017 1.373 1.380 1.373 1.380 4,700 +0.04(+2.69%)
Feb 13, 2017 1.344 1.344 1.344 1.344 2,000 +0.05(+3.61%)
Feb 09, 2017 1.297 1.297 1.297 0 +0.04(+3.08%)
Feb 08, 2017 1.320 1.320 1.258 1.258 4,819 -0.16(-11.06%)
Feb 06, 2017 1.415 1.415 1.415 0 -0.03(-1.76%)
Feb 03, 2017 1.440 1.440 1.440 1.440 24,000 +0.13(+9.77%)
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.