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

Athabasca Oil Sands Corp (OP: ATHOF )

3.625 +0.035 (+0.97%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 23, 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 28, 2021 0.6067 0.6322 0.6000 0.6131 133,036 +0.01(+1.27%)
May 27, 2021 0.5967 0.6054 0.5930 0.6054 75,548 +0.03(+4.89%)
May 26, 2021 0.5822 0.5960 0.5772 0.5772 51,524 -0.01(-2.04%)
May 25, 2021 0.5700 0.5896 0.5690 0.5892 116,722 -0.05(-7.94%)
May 24, 2021 0.5720 0.6660 0.5710 0.6400 66,068 +0.06(+10.40%)
May 21, 2021 0.5804 0.5920 0.5766 0.5797 32,156 +0.00(+0.69%)
May 20, 2021 0.5755 0.5805 0.5700 0.5757 55,109 -0.02(-3.11%)
May 19, 2021 0.5933 0.6000 0.5800 0.5942 54,100 -0.02(-3.24%)
May 18, 2021 0.6274 0.6300 0.6000 0.6141 96,516 -0.00(-0.02%)
May 17, 2021 0.6041 0.6144 0.6039 0.6142 40,538 +0.01(+2.37%)
May 14, 2021 0.5815 0.6000 0.5794 0.6000 19,075 +0.04(+6.19%)
May 13, 2021 0.5730 0.5753 0.5600 0.5650 30,139 -0.02(-3.96%)
May 12, 2021 0.6043 0.6127 0.5883 0.5883 51,061 -0.01(-0.93%)
May 11, 2021 0.5617 0.5961 0.5617 0.5938 101,735 +0.00(+0.61%)
May 10, 2021 0.6170 0.6296 0.5883 0.5902 79,327 -0.03(-4.56%)
May 07, 2021 0.6100 0.6184 0.5930 0.6184 49,896 +0.02(+3.07%)
May 06, 2021 0.6000 0.6156 0.5600 0.6000 299,702 +0.01(+0.96%)
May 05, 2021 0.6112 0.6491 0.5943 0.5943 495,875 -0.01(-1.25%)
May 04, 2021 0.6000 0.6180 0.5674 0.6018 160,418 +0.01(+2.54%)
May 03, 2021 0.4900 0.5956 0.4900 0.5869 273,971 +0.11(+22.27%)
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%)
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.