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 31, 2019 0.6057 0.6057 0.5953 0.5994 14,000 -0.02(-2.74%)
May 30, 2019 0.6210 0.6210 0.6163 0.6163 5,609 -0.00(-0.16%)
May 29, 2019 0.6206 0.6247 0.6173 0.6173 1,850 -0.02(-2.63%)
May 28, 2019 0.6332 0.6425 0.6332 0.6340 147,454 -0.00(-0.13%)
May 24, 2019 0.6430 0.6524 0.6340 0.6348 110,100 +0.00(+0.40%)
May 23, 2019 0.6554 0.6554 0.6323 0.6323 333,600 -0.04(-6.59%)
May 22, 2019 0.6769 0.6769 0.6769 0.6769 20,000 +0.00(+0.58%)
May 21, 2019 0.6812 0.6812 0.6730 0.6730 14,600 -0.04(-5.21%)
May 17, 2019 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
May 16, 2019 0.6955 0.7100 0.6955 0.7100 12,950 +0.03(+3.76%)
May 14, 2019 0.6843 0.6843 0.6843 0 +0.01(+1.36%)
May 13, 2019 0.7000 0.7000 0.6666 0.6751 10,611 -0.03(-4.30%)
May 10, 2019 0.7054 0.7054 0.7054 0.7054 400 -0.00(-0.10%)
May 09, 2019 0.6894 0.7061 0.6870 0.7061 23,000 +0.02(+2.29%)
May 08, 2019 0.6862 0.6903 0.6862 0.6903 5,000 +0.01(+0.88%)
May 06, 2019 0.6843 0.6843 0.6843 0 +0.00(+0.31%)
May 03, 2019 0.6924 0.6924 0.6600 0.6822 519,900 +0.00(+0.32%)
May 02, 2019 0.6772 0.6800 0.6640 0.6800 21,747 -0.03(-4.23%)
May 01, 2019 0.7423 0.7423 0.7100 0.7100 17,600 -0.05(-7.06%)
Apr 29, 2019 0.7639 0.7639 0.7639 0 +0.00(+0.51%)
Apr 26, 2019 0.7900 0.7900 0.7563 0.7600 44,400 -0.03(-3.80%)
Apr 25, 2019 0.8000 0.8000 0.7900 0.7900 4,450 -0.03(-3.66%)
Apr 24, 2019 0.8233 0.8282 0.8200 0.8200 14,219 -0.02(-2.26%)
Apr 23, 2019 0.8124 0.8404 0.8124 0.8390 8,350 +0.03(+3.30%)
Apr 22, 2019 0.8122 0.8122 0.8122 0.8122 500 +0.03(+4.13%)
Apr 18, 2019 0.7800 0.7800 0.7800 0.7800 200 -0.02(-2.00%)
Apr 17, 2019 0.8005 0.8005 0.7922 0.7959 44,830 -0.00(-0.36%)
Apr 16, 2019 0.7953 0.7990 0.7914 0.7988 18,425 +0.00(+0.48%)
Apr 15, 2019 0.7791 0.7950 0.7791 0.7950 9,000 -0.01(-0.67%)
Apr 12, 2019 0.8065 0.8157 0.7969 0.8004 12,600 +0.04(+4.63%)
Apr 11, 2019 0.7970 0.7970 0.7650 0.7650 20,270 -0.03(-4.02%)
Apr 10, 2019 0.7487 0.7970 0.7414 0.7970 87,888 +0.08(+10.40%)
Apr 09, 2019 0.7186 0.7230 0.7050 0.7219 131,044 +0.00(+0.40%)
Apr 08, 2019 0.7020 0.7192 0.7020 0.7190 34,400 +0.03(+4.96%)
Apr 05, 2019 0.6632 0.6850 0.6563 0.6850 164,400 +0.04(+6.42%)
Apr 04, 2019 0.6292 0.6437 0.6292 0.6437 301,039 -0.01(-0.79%)
Apr 03, 2019 0.6650 0.6650 0.6300 0.6488 2,536 -0.01(-1.02%)
Apr 02, 2019 0.6582 0.6629 0.6438 0.6555 10,995 +0.02(+2.69%)
Apr 01, 2019 0.6485 0.6485 0.6383 0.6383 73,078 +0.00(+0.30%)
Mar 29, 2019 0.6470 0.6563 0.6310 0.6364 90,300 +0.01(+1.02%)
Mar 28, 2019 0.6530 0.6530 0.6290 0.6300 29,300 -0.02(-3.65%)
Mar 27, 2019 0.6410 0.6539 0.6366 0.6539 17,800 -0.00(-0.17%)
Mar 26, 2019 0.6550 0.6700 0.6550 0.6550 8,970 +0.01(+1.39%)
Mar 25, 2019 0.6408 0.6460 0.6408 0.6460 12,000 +0.00(+0.39%)
Mar 22, 2019 0.6542 0.6542 0.6435 0.6435 28,600 -0.03(-4.86%)
Mar 21, 2019 0.6700 0.6779 0.6573 0.6764 63,900 +0.01(+1.03%)
Mar 20, 2019 0.6514 0.6732 0.6479 0.6695 65,829 +0.01(+1.50%)
Mar 19, 2019 0.6749 0.6749 0.6595 0.6596 16,000 -0.01(-1.83%)
Mar 18, 2019 0.6562 0.6719 0.6462 0.6719 55,903 +0.00(+0.09%)
Mar 14, 2019 0.6713 0.6713 0.6713 0 +0.00(+0.09%)
Mar 13, 2019 0.6800 0.6867 0.6705 0.6707 208,820 +0.00(+0.45%)
Mar 12, 2019 0.6630 0.6677 0.6562 0.6677 21,110 +0.03(+4.18%)
Mar 11, 2019 0.6525 0.6525 0.6409 0.6409 9,006 -0.01(-0.88%)
Mar 08, 2019 0.6535 0.6670 0.6400 0.6466 69,500 -0.01(-2.25%)
Mar 07, 2019 0.6555 0.6615 0.6550 0.6615 14,500 -0.01(-2.00%)
Mar 06, 2019 0.6750 0.6750 0.6750 0.6750 3,050 -0.01(-1.14%)
Mar 05, 2019 0.6828 0.6828 0.6828 0.6828 2,000 -0.03(-3.83%)
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.