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

Athabasca Oil Sands Corp (OP: ATHOF )

3.480 -0.030 (-0.85%)
Streaming Delayed Price Updated: 3:22 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 3.520 3.520 3.480 3.480 167,137 -0.03(-0.85%)
Feb 13, 2025 3.500 3.560 3.470 3.510 121,088 +0.05(+1.45%)
Feb 12, 2025 3.460 3.460 3.420 3.460 266,951 +0.03(+0.87%)
Feb 11, 2025 3.430 3.470 3.430 3.430 82,671 +0.00(+0.00%)
Feb 10, 2025 3.466 3.473 3.400 3.430 1,649,660 +0.00(+0.00%)
Feb 07, 2025 3.430 3.470 3.420 3.430 1,462,459 +0.01(+0.29%)
Feb 06, 2025 3.420 3.425 3.400 3.420 249,393 -0.01(-0.29%)
Feb 05, 2025 3.450 3.482 3.418 3.430 110,092 -0.01(-0.29%)
Feb 04, 2025 3.300 3.450 3.300 3.440 394,883 +0.15(+4.56%)
Feb 03, 2025 3.350 3.360 3.095 3.290 248,301 -0.07(-1.98%)
Jan 31, 2025 3.350 3.480 3.334 3.357 369,181 -0.03(-0.99%)
Jan 30, 2025 3.460 3.460 3.360 3.390 88,382 -0.03(-0.96%)
Jan 29, 2025 3.360 3.440 3.330 3.423 255,913 +0.03(+0.97%)
Jan 28, 2025 3.400 3.470 3.390 3.390 160,474 -0.09(-2.59%)
Jan 27, 2025 3.475 3.530 3.375 3.480 111,118 -0.04(-1.14%)
Jan 24, 2025 3.600 3.616 3.520 3.520 110,293 -0.10(-2.76%)
Jan 23, 2025 3.770 3.770 3.610 3.620 332,329 -0.13(-3.47%)
Jan 22, 2025 3.880 3.880 3.700 3.750 85,003 +0.03(+0.81%)
Jan 21, 2025 3.700 3.770 3.660 3.720 180,483 +0.04(+1.09%)
Jan 17, 2025 3.650 3.700 3.620 3.680 172,511 +0.03(+0.82%)
Jan 16, 2025 3.787 3.787 3.640 3.650 593,350 -0.15(-3.95%)
Jan 15, 2025 3.760 3.820 3.760 3.800 331,277 +0.05(+1.33%)
Jan 14, 2025 3.700 3.780 3.700 3.750 222,739 +0.03(+0.81%)
Jan 13, 2025 3.932 3.972 3.720 3.720 281,636 -0.18(-4.62%)
Jan 10, 2025 3.970 4.015 3.890 3.900 157,878 +0.05(+1.30%)
Jan 08, 2025 3.880 3.896 3.833 3.850 77,031 -0.03(-0.77%)
Jan 07, 2025 3.790 3.880 3.790 3.880 92,943 +0.09(+2.37%)
Jan 06, 2025 3.890 3.970 3.765 3.790 391,640 -0.05(-1.30%)
Jan 03, 2025 3.850 3.850 3.800 3.840 116,751 +0.01(+0.26%)
Jan 02, 2025 3.755 3.840 3.755 3.830 151,842 +0.13(+3.53%)
Dec 31, 2024 3.700 0 +0.11(+3.05%)
Dec 30, 2024 3.550 3.609 3.550 3.590 271,742 +0.08(+2.28%)
Dec 27, 2024 3.320 3.570 3.320 3.510 471,216 -0.05(-1.40%)
Dec 26, 2024 3.360 3.620 3.360 3.560 21,929 +0.02(+0.56%)
Dec 24, 2024 3.470 3.550 3.470 3.540 136,669 +0.08(+2.31%)
Dec 23, 2024 3.360 3.470 3.360 3.460 319,384 +0.08(+2.37%)
Dec 20, 2024 3.380 3.440 3.360 3.380 257,368 -0.03(-0.88%)
Dec 19, 2024 3.394 3.430 3.380 3.410 344,538 +0.01(+0.29%)
Dec 18, 2024 3.470 3.470 3.360 3.400 491,462 -0.04(-1.16%)
Dec 17, 2024 3.450 3.450 3.370 3.440 71,323 -0.02(-0.58%)
Dec 16, 2024 3.511 3.511 3.450 3.460 118,315 -0.04(-1.14%)
Dec 13, 2024 3.500 3.500 3.470 3.500 51,166 +0.01(+0.29%)
Dec 12, 2024 3.560 3.560 3.490 3.490 51,259 -0.09(-2.51%)
Dec 11, 2024 3.570 3.590 3.546 3.580 49,298 +0.06(+1.70%)
Dec 10, 2024 3.576 3.590 3.520 3.520 108,848 -0.06(-1.68%)
Dec 09, 2024 3.580 3.610 3.410 3.580 312,362 +0.10(+2.87%)
Dec 06, 2024 3.580 3.580 3.454 3.480 70,248 -0.10(-2.79%)
Dec 05, 2024 3.600 3.620 3.578 3.580 203,861 +0.01(+0.28%)
Dec 04, 2024 3.600 3.610 3.550 3.570 162,695 -0.12(-3.25%)
Dec 03, 2024 3.680 3.690 3.675 3.690 89,160 -0.03(-0.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.