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 30, 2021 0.4158 0.4800 0.4114 0.4800 184,200 +0.06(+15.44%)
Apr 29, 2021 0.4481 0.4483 0.4128 0.4158 136,515 -0.00(-0.24%)
Apr 28, 2021 0.3811 0.4168 0.3811 0.4168 100,801 +0.04(+10.26%)
Apr 27, 2021 0.3650 0.3792 0.3650 0.3780 42,355 +0.01(+3.05%)
Apr 26, 2021 0.3698 0.3792 0.3668 0.3668 48,167 -0.01(-3.78%)
Apr 23, 2021 0.3799 0.3824 0.3782 0.3812 27,100 +0.00(+1.19%)
Apr 22, 2021 0.3690 0.3767 0.3690 0.3767 31,465 -0.01(-2.08%)
Apr 21, 2021 0.3800 0.3900 0.3758 0.3847 200,635 +0.00(+1.21%)
Apr 20, 2021 0.4050 0.4050 0.3763 0.3801 278,736 -0.01(-2.56%)
Apr 19, 2021 0.3901 0.3901 0.3901 0.3901 3,220 -0.01(-3.39%)
Apr 16, 2021 0.4084 0.4084 0.3952 0.4038 29,600 +0.00(+0.22%)
Apr 15, 2021 0.4109 0.4109 0.4011 0.4029 35,963 -0.02(-4.89%)
Apr 14, 2021 0.4025 0.4239 0.4025 0.4236 41,082 +0.03(+7.02%)
Apr 13, 2021 0.3972 0.4071 0.3942 0.3958 72,110 +0.01(+1.64%)
Apr 12, 2021 0.3951 0.4019 0.3894 0.3894 430,681 -0.02(-4.35%)
Apr 09, 2021 0.4008 0.4071 0.4008 0.4071 30,200 +0.00(+0.25%)
Apr 08, 2021 0.3964 0.4061 0.3964 0.4061 62,725 +0.00(+0.62%)
Apr 07, 2021 0.4252 0.4252 0.4036 0.4036 24,900 -0.02(-3.61%)
Apr 06, 2021 0.4130 0.4307 0.4059 0.4187 55,350 +0.01(+2.85%)
Apr 05, 2021 0.4318 0.4318 0.3940 0.4071 216,600 -0.03(-7.27%)
Apr 01, 2021 0.4298 0.4390 0.4238 0.4390 37,600 +0.03(+6.22%)
Mar 31, 2021 0.3935 0.4178 0.3935 0.4133 219,445 +0.02(+5.62%)
Mar 30, 2021 0.3986 0.4044 0.3794 0.3913 147,575 -0.00(-0.69%)
Mar 29, 2021 0.3802 0.3940 0.3760 0.3940 16,616 +0.01(+3.68%)
Mar 26, 2021 0.3863 0.3903 0.3750 0.3800 556,200 +0.01(+1.33%)
Mar 25, 2021 0.3614 0.3750 0.3580 0.3750 76,726 -0.01(-1.96%)
Mar 24, 2021 0.3861 0.3871 0.3825 0.3825 15,050 +0.02(+4.51%)
Mar 23, 2021 0.3831 0.3976 0.3583 0.3660 320,312 -0.04(-10.73%)
Mar 22, 2021 0.4190 0.4191 0.4038 0.4100 27,046 -0.02(-4.32%)
Mar 19, 2021 0.4029 0.4285 0.3862 0.4285 229,300 +0.04(+10.75%)
Mar 18, 2021 0.4500 0.4500 0.3869 0.3869 378,470 -0.06(-14.02%)
Mar 17, 2021 0.4300 0.4500 0.4300 0.4500 38,270 +0.01(+1.81%)
Mar 16, 2021 0.4500 0.4504 0.4335 0.4420 114,959 -0.01(-2.81%)
Mar 15, 2021 0.4778 0.4778 0.4500 0.4548 174,264 -0.02(-3.85%)
Mar 12, 2021 0.4783 0.4783 0.4710 0.4730 23,100 -0.01(-1.34%)
Mar 11, 2021 0.4770 0.4794 0.4617 0.4794 157,060 +0.01(+2.72%)
Mar 10, 2021 0.4678 0.4751 0.4582 0.4667 57,581 +0.00(+0.80%)
Mar 09, 2021 0.4680 0.4691 0.4450 0.4630 44,658 -0.01(-2.42%)
Mar 08, 2021 0.4800 0.5110 0.4520 0.4745 234,873 +0.02(+5.26%)
Mar 05, 2021 0.4116 0.4667 0.3936 0.4508 270,000 +0.08(+22.57%)
Mar 04, 2021 0.3562 0.3850 0.3446 0.3678 184,170 +0.02(+4.28%)
Mar 03, 2021 0.3500 0.3590 0.3499 0.3527 54,595 +0.01(+2.41%)
Mar 02, 2021 0.3530 0.3530 0.3390 0.3444 112,826 +0.00(+1.00%)
Mar 01, 2021 0.3354 0.3522 0.3270 0.3410 150,426 +0.01(+3.68%)
Feb 26, 2021 0.3241 0.3400 0.3194 0.3289 51,400 -0.02(-5.89%)
Feb 25, 2021 0.3790 0.3800 0.3451 0.3495 112,489 -0.03(-7.54%)
Feb 24, 2021 0.3462 0.3800 0.3462 0.3780 163,462 +0.04(+11.74%)
Feb 23, 2021 0.3204 0.3424 0.3114 0.3383 1,039,277 +0.01(+3.30%)
Feb 22, 2021 0.3074 0.3339 0.3074 0.3275 847,765 +0.02(+7.69%)
Feb 19, 2021 0.3100 0.3145 0.2810 0.3041 187,600 -0.01(-4.22%)
Feb 18, 2021 0.3342 0.3367 0.3143 0.3175 112,578 -0.02(-5.95%)
Feb 17, 2021 0.3481 0.3481 0.3261 0.3376 60,747 +0.01(+2.30%)
Feb 16, 2021 0.3500 0.3500 0.3297 0.3300 198,153 +0.01(+2.14%)
Feb 12, 2021 0.3100 0.3292 0.3038 0.3231 149,000 +0.02(+5.04%)
Feb 11, 2021 0.3085 0.3236 0.3013 0.3076 168,038 +0.01(+1.85%)
Feb 10, 2021 0.3119 0.3119 0.2989 0.3020 133,613 -0.00(-0.92%)
Feb 09, 2021 0.3000 0.3186 0.2700 0.3048 195,510 +0.00(+1.60%)
Feb 08, 2021 0.3130 0.3208 0.2938 0.3000 276,233 +0.00(+0.67%)
Feb 05, 2021 0.2960 0.3290 0.2955 0.2980 791,900 +0.02(+6.43%)
Feb 04, 2021 0.2533 0.2800 0.2400 0.2800 237,328 +0.05(+21.05%)
Feb 03, 2021 0.2174 0.2313 0.2154 0.2313 118,935 +0.02(+10.14%)
Feb 02, 2021 0.2000 0.2186 0.2000 0.2100 312,158 +0.02(+10.12%)
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.