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, 2022 2.240 2.240 1.990 2.041 808,238 +0.04(+1.93%)
May 27, 2022 1.990 2.020 1.960 2.002 46,661 +0.01(+0.59%)
May 26, 2022 2.050 2.080 1.970 1.990 204,077 -0.04(-1.88%)
May 25, 2022 1.860 2.043 1.860 2.028 521,472 +0.17(+9.04%)
May 24, 2022 1.871 1.900 1.820 1.860 223,350 -0.02(-1.06%)
May 23, 2022 1.880 1.920 1.860 1.880 10,419 +0.02(+1.08%)
May 20, 2022 1.900 1.930 1.825 1.860 93,157 -0.06(-3.12%)
May 19, 2022 1.690 1.948 1.690 1.920 88,464 +0.08(+4.35%)
May 18, 2022 1.910 1.910 1.800 1.840 364,628 -0.06(-3.16%)
May 17, 2022 1.964 1.964 1.890 1.900 66,010 -0.01(-0.52%)
May 16, 2022 1.830 1.920 1.830 1.910 178,522 +0.09(+4.88%)
May 13, 2022 1.795 1.870 1.795 1.821 160,670 +0.06(+3.48%)
May 12, 2022 1.770 1.785 1.730 1.760 220,300 -0.03(-1.68%)
May 11, 2022 1.891 1.910 1.790 1.790 45,270 -0.04(-2.19%)
May 10, 2022 1.771 1.840 1.771 1.830 176,900 +0.08(+4.57%)
May 09, 2022 1.880 1.950 1.750 1.750 232,854 -0.23(-11.62%)
May 06, 2022 1.970 2.013 1.910 1.980 152,842 -0.02(-1.00%)
May 05, 2022 2.100 2.120 1.980 2.000 212,878 -0.09(-4.31%)
May 04, 2022 2.190 2.190 1.950 2.090 489,604 -0.07(-3.24%)
May 03, 2022 1.980 2.160 1.951 2.160 160,482 +0.25(+13.08%)
May 02, 2022 1.920 1.920 1.840 1.910 160,594 -0.02(-0.93%)
Apr 29, 2022 2.000 2.030 1.880 1.928 158,937 -0.06(-3.12%)
Apr 28, 2022 1.900 2.007 1.900 1.990 242,407 +0.05(+2.58%)
Apr 27, 2022 1.850 1.950 1.810 1.940 112,518 +0.06(+3.10%)
Apr 26, 2022 1.974 1.979 1.880 1.882 153,693 -0.06(-3.01%)
Apr 25, 2022 1.830 1.990 1.760 1.940 338,498 -0.04(-2.02%)
Apr 22, 2022 2.050 2.105 1.980 1.980 295,378 -0.12(-5.70%)
Apr 21, 2022 2.190 2.280 2.060 2.100 896,741 -0.03(-1.42%)
Apr 20, 2022 1.920 2.160 1.920 2.130 892,544 +0.23(+11.82%)
Apr 19, 2022 1.940 1.940 1.820 1.905 256,266 -0.01(-0.27%)
Apr 18, 2022 1.880 1.920 1.789 1.910 376,203 +0.15(+8.52%)
Apr 14, 2022 1.680 1.810 1.657 1.760 154,513 +0.10(+6.02%)
Apr 13, 2022 1.607 1.680 1.607 1.660 415,519 +0.04(+2.47%)
Apr 12, 2022 1.730 1.730 1.610 1.620 89,143 +0.01(+0.31%)
Apr 11, 2022 1.652 1.730 1.595 1.615 170,868 -0.09(-5.56%)
Apr 08, 2022 1.530 1.710 1.530 1.710 216,487 +0.08(+4.91%)
Apr 07, 2022 1.608 1.630 1.531 1.630 38,332 +0.05(+3.16%)
Apr 06, 2022 1.630 1.630 1.560 1.580 182,363 -0.04(-2.46%)
Apr 05, 2022 1.681 1.690 1.620 1.620 148,029 -0.03(-1.82%)
Apr 04, 2022 1.645 1.659 1.625 1.650 139,341 +0.02(+1.23%)
Apr 01, 2022 1.610 1.650 1.580 1.630 206,947 +0.01(+0.62%)
Mar 31, 2022 1.617 1.660 1.614 1.620 230,784 -0.04(-2.44%)
Mar 30, 2022 1.720 1.740 1.660 1.661 149,992 -0.04(-2.21%)
Mar 29, 2022 1.670 1.700 1.660 1.698 265,414 -0.04(-2.41%)
Mar 28, 2022 1.815 1.815 1.740 1.740 141,066 -0.12(-6.24%)
Mar 25, 2022 1.760 1.860 1.760 1.856 201,499 +0.08(+4.24%)
Mar 24, 2022 1.800 1.804 1.780 1.780 232,103 -0.02(-1.09%)
Mar 23, 2022 1.820 1.820 1.780 1.800 327,609 +0.03(+1.79%)
Mar 22, 2022 1.806 1.806 1.740 1.768 170,771 -0.03(-1.76%)
Mar 21, 2022 1.830 1.850 1.750 1.800 142,356 +0.06(+3.63%)
Mar 18, 2022 1.719 1.740 1.696 1.737 48,382 +0.01(+0.40%)
Mar 17, 2022 1.675 1.743 1.675 1.730 181,786 +0.09(+5.49%)
Mar 16, 2022 1.600 1.695 1.600 1.640 319,750 +0.04(+2.50%)
Mar 15, 2022 1.480 1.620 1.450 1.600 233,266 -0.06(-3.61%)
Mar 14, 2022 1.750 1.750 1.590 1.660 223,905 -0.11(-6.19%)
Mar 11, 2022 1.840 1.840 1.730 1.770 291,243 +0.01(+0.36%)
Mar 10, 2022 1.840 1.850 1.736 1.763 253,811 -0.04(-2.04%)
Mar 09, 2022 1.780 1.920 1.720 1.800 352,886 -0.13(-6.74%)
Mar 08, 2022 1.940 2.000 1.840 1.930 631,632 +0.05(+2.71%)
Mar 07, 2022 1.750 1.920 1.725 1.879 1,154,851 +0.21(+12.25%)
Mar 04, 2022 1.540 1.690 1.540 1.674 391,387 +0.11(+7.30%)
Mar 03, 2022 1.610 1.610 1.530 1.560 263,983 -0.08(-4.76%)
Mar 02, 2022 1.680 1.690 1.610 1.638 194,497 +0.02(+1.12%)
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.