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 29, 2020 0.0995 0.1033 0.0995 0.0995 10,300 -0.00(-0.50%)
May 28, 2020 0.1000 0.1000 0.1000 0.1000 180 +0.01(+6.16%)
May 26, 2020 0.0942 0.0942 0.0942 0 -0.00(-0.63%)
May 21, 2020 0.0948 0.0948 0.0948 0 -0.00(-3.76%)
May 20, 2020 0.0985 0.0985 0.0985 0.0985 400 -0.00(-1.50%)
May 19, 2020 0.0920 0.1000 0.0920 0.1000 10,310 +0.00(+0.10%)
May 18, 2020 0.0999 0.0999 0.0999 0.0999 100 +0.00(+1.63%)
May 15, 2020 0.0874 0.1000 0.0874 0.0983 24,400 +0.00(+3.47%)
May 14, 2020 0.0820 0.0950 0.0820 0.0950 6,616 +0.01(+7.34%)
May 13, 2020 0.0905 0.0905 0.0851 0.0885 25,100 -0.00(-4.12%)
May 12, 2020 0.0923 0.0923 0.0923 0.0923 980 -0.00(-0.43%)
May 11, 2020 0.0940 0.0980 0.0920 0.0927 15,100 -0.01(-6.83%)
May 08, 2020 0.0955 0.0999 0.0950 0.0995 10,500 +0.01(+5.74%)
May 07, 2020 0.0930 0.1081 0.0930 0.0941 8,250 -0.00(-0.95%)
May 06, 2020 0.0950 0.0950 0.0950 0.0950 100 -0.00(-4.90%)
May 05, 2020 0.0958 0.1100 0.0958 0.0999 5,635 +0.00(+4.61%)
May 04, 2020 0.0940 0.0957 0.0870 0.0955 55,500 +0.00(+1.60%)
May 01, 2020 0.1000 0.1050 0.0898 0.0940 21,400 -0.01(-6.00%)
Apr 30, 2020 0.1048 0.1097 0.0948 0.1000 153,460 +0.00(+1.01%)
Apr 29, 2020 0.0880 0.0990 0.0805 0.0990 66,301 +0.02(+31.82%)
Apr 28, 2020 0.0751 0.0751 0.0751 0.0751 900 -0.00(-4.09%)
Apr 27, 2020 0.0880 0.0880 0.0744 0.0783 125,000 -0.01(-9.58%)
Apr 24, 2020 0.0910 0.0910 0.0818 0.0866 100,600 +0.01(+8.11%)
Apr 23, 2020 0.0950 0.0950 0.0800 0.0801 75,500 +0.00(+0.50%)
Apr 22, 2020 0.0884 0.1000 0.0797 0.0797 4,600 -0.01(-7.86%)
Apr 21, 2020 0.0914 0.0939 0.0809 0.0865 1,480 -0.00(-0.92%)
Apr 20, 2020 0.0870 0.0980 0.0801 0.0873 201,000 -0.00(-4.07%)
Apr 17, 2020 0.0965 0.0980 0.0840 0.0910 49,000 -0.01(-7.14%)
Apr 16, 2020 0.0970 0.0980 0.0882 0.0980 14,800 +0.01(+8.29%)
Apr 15, 2020 0.0958 0.0958 0.0870 0.0905 650 -0.01(-12.14%)
Apr 14, 2020 0.0880 0.1030 0.0880 0.1030 2,250 +0.00(+3.00%)
Apr 13, 2020 0.1180 0.1180 0.0976 0.1000 82,200 +0.00(+1.21%)
Apr 09, 2020 0.1090 0.1135 0.0983 0.0988 15,400 +0.00(+0.82%)
Apr 08, 2020 0.0980 0.0980 0.0980 0.0980 60,000 -0.00(-2.00%)
Apr 07, 2020 0.1123 0.1123 0.1000 0.1000 9,860 +0.00(+0.00%)
Apr 06, 2020 0.1100 0.1100 0.1000 0.1000 3,500 -0.01(-9.09%)
Apr 03, 2020 0.1037 0.1100 0.1037 0.1100 9,000 +0.01(+8.16%)
Apr 02, 2020 0.0967 0.1137 0.0967 0.1017 128,171 +0.00(+3.46%)
Apr 01, 2020 0.1000 0.1000 0.0983 0.0983 9,900 -0.01(-5.48%)
Mar 31, 2020 0.1065 0.1065 0.1040 0.1040 1,660 +0.00(+4.52%)
Mar 30, 2020 0.0832 0.1004 0.0832 0.0995 11,530 +0.01(+16.37%)
Mar 27, 2020 0.0855 0.0855 0.0855 0.0855 15,000 -0.02(-20.83%)
Mar 26, 2020 0.1080 0.1080 0.1080 0.1080 1,500 -0.01(-5.26%)
Mar 25, 2020 0.1100 0.1140 0.1100 0.1140 1,990 +0.03(+42.50%)
Mar 24, 2020 0.0915 0.1000 0.0800 0.0800 216,100 -0.01(-13.14%)
Mar 23, 2020 0.0886 0.0921 0.0866 0.0921 11,050 -0.00(-0.86%)
Mar 20, 2020 0.1000 0.1070 0.0850 0.0929 698,300 +0.00(+4.26%)
Mar 19, 2020 0.0891 0.0891 0.0891 0.0891 30,600 +0.01(+6.07%)
Mar 18, 2020 0.0875 0.0890 0.0805 0.0840 36,100 -0.01(-6.67%)
Mar 17, 2020 0.0978 0.0978 0.0900 0.0900 146,317 -0.02(-19.86%)
Mar 16, 2020 0.1123 0.1123 0.1123 0.1123 10,025 -0.00(-0.62%)
Mar 13, 2020 0.1207 0.1207 0.1115 0.1130 58,200 -0.01(-6.61%)
Mar 12, 2020 0.1200 0.1210 0.1065 0.1210 6,842 -0.03(-18.13%)
Mar 11, 2020 0.1478 0.1478 0.1478 0.1478 13,850 -0.01(-3.40%)
Mar 10, 2020 0.1586 0.1600 0.1400 0.1530 52,090 +0.00(+2.00%)
Mar 09, 2020 0.1473 0.1783 0.1410 0.1500 388,996 -0.07(-32.64%)
Mar 06, 2020 0.2273 0.2324 0.2170 0.2227 272,500 -0.03(-10.92%)
Mar 05, 2020 0.2448 0.2577 0.2448 0.2500 92,814 -0.01(-4.43%)
Mar 04, 2020 0.2616 0.2616 0.2616 0.2616 7,984 +0.00(+0.62%)
Mar 03, 2020 0.2685 0.2685 0.2600 0.2600 14,625 -0.01(-3.17%)
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.