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

Athabasca Oil Sands Corp (OP: ATHOF )

3.590 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 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 (%)
May 27, 2016 1.070 1.070 1.070 0 -0.05(-4.46%)
May 26, 2016 1.151 1.151 1.110 1.120 65,200 +0.05(+4.87%)
May 25, 2016 1.068 1.068 1.068 1.068 700 +0.06(+5.74%)
May 20, 2016 1.010 1.010 1.010 0 +0.01(+1.00%)
May 19, 2016 1.000 1.000 1.000 1.000 1,025 -0.03(-2.91%)
May 18, 2016 1.030 1.030 1.030 1.030 112,075 -0.06(-5.50%)
May 17, 2016 1.045 1.090 1.040 1.090 221,469 +0.10(+9.55%)
May 16, 2016 1.030 1.030 0.9950 0.9950 52,000 +0.11(+12.56%)
May 11, 2016 0.8840 0.8840 0.8840 0 +0.05(+5.63%)
May 10, 2016 0.8393 0.8393 0.8369 0.8369 5,525 +0.02(+2.84%)
May 09, 2016 0.8600 0.8600 0.8028 0.8138 20,974 -0.04(-4.69%)
May 06, 2016 0.8100 0.8538 0.8060 0.8538 107,000 -0.04(-4.92%)
May 05, 2016 0.8980 0.8980 0.8980 0.8980 1,560 +0.01(+0.86%)
May 04, 2016 0.9387 0.9387 0.8900 0.8903 2,944 -0.06(-6.66%)
May 03, 2016 0.9661 0.9700 0.9538 0.9538 14,102 -0.15(-13.29%)
May 02, 2016 1.100 1.100 1.100 1.100 120 +0.03(+2.80%)
Apr 29, 2016 1.106 1.107 1.070 1.070 32,500 +0.03(+2.71%)
Apr 28, 2016 1.052 1.150 1.042 1.042 18,950 +0.04(+3.51%)
Apr 27, 2016 1.003 1.006 0.9950 1.006 31,000 +0.06(+6.25%)
Apr 26, 2016 0.9393 0.9473 0.9392 0.9473 30,400 +0.07(+7.65%)
Apr 21, 2016 0.8800 0.8800 0.8800 0 -0.02(-2.11%)
Apr 20, 2016 0.8800 0.9480 0.8448 0.8990 83,200 +0.08(+10.17%)
Apr 19, 2016 0.8281 0.8281 0.8160 0.8160 90,200 -0.03(-3.31%)
Apr 14, 2016 0.8439 0.8439 0.8439 50 -0.01(-0.60%)
Apr 13, 2016 0.8200 0.8490 0.8200 0.8490 3,600 +0.03(+3.51%)
Apr 12, 2016 0.8113 0.8202 0.8113 0.8202 19,505 +0.05(+5.82%)
Mar 31, 2016 0.7751 0.7751 0.7751 50 -0.09(-10.91%)
Mar 28, 2016 0.8700 0.8700 0.8700 0 +0.00(+0.24%)
Mar 23, 2016 0.8679 0.8679 0.8679 0 -0.04(-4.41%)
Mar 22, 2016 0.9079 0.9079 0.9079 0.9079 2,000 -0.00(-0.23%)
Mar 17, 2016 0.9100 0.9100 0.9100 0 +0.07(+7.82%)
Mar 16, 2016 0.8440 0.8440 0.8440 0.8440 5,013 +0.04(+4.58%)
Mar 15, 2016 0.8270 0.8270 0.8070 0.8070 701 -0.08(-8.60%)
Mar 11, 2016 0.8829 0.8829 0.8829 0 +0.02(+1.83%)
Mar 08, 2016 0.8670 0.8670 0.8670 0 -0.05(-5.76%)
Mar 04, 2016 0.9200 0.9200 0.9200 50 +0.12(+15.52%)
Mar 03, 2016 0.7790 0.7964 0.7790 0.7964 236 +0.10(+14.59%)
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.