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

Athabasca Oil Sands Corp (OP: ATHOF )

3.610 +0.110 (+3.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 31, 2018 1.380 1.397 1.349 1.360 70,944 -0.06(-3.95%)
May 30, 2018 1.381 1.425 1.381 1.416 24,000 +0.09(+6.62%)
May 29, 2018 1.300 1.367 1.300 1.328 19,825 -0.02(-1.63%)
May 25, 2018 1.350 1.350 1.350 0 -0.13(-8.58%)
May 24, 2018 1.437 1.482 1.420 1.477 35,800 -0.01(-0.34%)
May 23, 2018 1.480 1.512 1.480 1.482 13,390 -0.05(-3.16%)
May 22, 2018 1.540 1.556 1.530 1.530 40,100 -0.05(-3.16%)
May 21, 2018 1.530 1.950 1.530 1.580 19,876 +0.10(+6.76%)
May 18, 2018 1.503 1.503 1.480 1.480 1,430 -0.05(-3.27%)
May 17, 2018 1.519 1.530 1.490 1.530 28,825 +0.07(+4.79%)
May 16, 2018 1.450 1.490 1.424 1.460 117,190 -0.02(-1.25%)
May 15, 2018 1.470 1.490 1.470 1.478 409,500 +0.03(+1.97%)
May 14, 2018 1.494 1.530 1.447 1.450 380,220 -0.05(-3.33%)
May 11, 2018 1.478 1.520 1.460 1.500 175,200 +0.01(+0.67%)
May 10, 2018 1.480 1.490 1.397 1.490 207,296 +0.00(+0.02%)
May 09, 2018 1.500 1.511 1.470 1.490 139,925 +0.09(+6.26%)
May 08, 2018 1.430 1.430 1.340 1.402 271,850 +0.00(+0.14%)
May 07, 2018 1.380 1.470 1.370 1.400 58,850 +0.10(+7.69%)
May 04, 2018 1.200 1.300 1.200 1.300 13,400 +0.10(+8.33%)
May 03, 2018 1.216 1.216 1.200 1.200 2,465 -0.03(-2.38%)
May 02, 2018 1.190 1.229 1.190 1.229 24,789 +0.03(+2.43%)
May 01, 2018 1.180 1.200 1.160 1.200 19,651 +0.00(+0.00%)
Apr 30, 2018 1.236 1.236 1.200 1.200 52,750 -0.03(-2.45%)
Apr 27, 2018 1.254 1.254 1.220 1.230 423,500 -0.09(-6.69%)
Apr 26, 2018 1.300 1.326 1.300 1.318 61,160 +0.05(+3.81%)
Apr 25, 2018 1.226 1.270 1.208 1.270 36,724 +0.05(+4.11%)
Apr 24, 2018 1.280 1.280 1.220 1.220 20,805 +0.03(+2.50%)
Apr 23, 2018 1.190 1.190 1.190 1.190 1,500 -0.01(-1.21%)
Apr 20, 2018 1.240 1.240 1.200 1.205 15,950 -0.02(-1.98%)
Apr 19, 2018 1.303 1.303 1.220 1.229 129,433 -0.02(-1.65%)
Apr 18, 2018 1.240 1.272 1.200 1.250 111,341 +0.12(+10.58%)
Apr 17, 2018 1.090 1.150 1.090 1.130 36,085 +0.04(+3.28%)
Apr 16, 2018 1.110 1.110 1.090 1.094 57,588 -0.03(-2.31%)
Apr 13, 2018 1.120 1.140 1.120 1.120 28,550 +0.06(+5.66%)
Apr 12, 2018 1.030 1.060 1.030 1.060 27,500 +0.01(+0.95%)
Apr 11, 2018 1.110 1.147 1.050 1.050 47,450 -0.05(-4.95%)
Apr 10, 2018 1.035 1.105 1.035 1.105 305,100 +0.06(+6.22%)
Apr 09, 2018 0.9731 1.040 0.9731 1.040 43,500 +0.05(+4.73%)
Apr 06, 2018 1.002 1.010 0.9900 0.9930 176,800 -0.02(-1.68%)
Apr 05, 2018 0.9680 1.010 0.9680 1.010 29,825 +0.09(+9.44%)
Apr 04, 2018 0.9340 0.9349 0.9229 0.9229 6,340 -0.02(-1.73%)
Apr 03, 2018 0.8900 0.9391 0.8900 0.9391 3,272 +0.04(+4.34%)
Apr 02, 2018 0.9000 0.9000 0.9000 0.9000 5,000 -0.02(-2.30%)
Mar 29, 2018 0.9212 0.9212 0.9212 0 +0.03(+3.39%)
Mar 26, 2018 0.8910 0.8910 0.8910 0 +0.03(+3.14%)
Mar 22, 2018 0.8638 0.8638 0.8638 0 -0.03(-2.94%)
Mar 21, 2018 0.8637 0.8900 0.8637 0.8900 65,000 +0.07(+8.64%)
Mar 20, 2018 0.8192 0.8192 0.8192 0.8192 63,700 +0.03(+4.12%)
Mar 16, 2018 0.7868 0.7868 0.7868 0 -0.01(-0.78%)
Mar 13, 2018 0.7930 0.7930 0.7930 0 -0.01(-0.88%)
Mar 12, 2018 0.8167 0.8167 0.7981 0.8000 29,950 -0.01(-0.99%)
Mar 09, 2018 0.8116 0.8116 0.8060 0.8080 4,500 +0.02(+2.33%)
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.