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

Athabasca Oil Sands Corp (OP: ATHOF )

3.790 -0.140 (-3.56%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 25, 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 (%)
Nov 25, 2024 3.873 3.880 3.760 3.790 663,031 -0.14(-3.56%)
Nov 22, 2024 3.915 3.930 3.895 3.930 102,049 +0.00(+0.00%)
Nov 21, 2024 3.810 3.930 3.760 3.930 254,715 +0.18(+4.80%)
Nov 20, 2024 3.710 3.770 3.710 3.750 539,510 +0.07(+1.90%)
Nov 19, 2024 3.640 3.690 3.640 3.680 178,614 +0.04(+1.10%)
Nov 18, 2024 3.610 3.650 3.580 3.640 167,539 +0.08(+2.25%)
Nov 15, 2024 3.650 3.650 3.560 3.560 114,026 -0.07(-1.93%)
Nov 14, 2024 3.660 3.660 3.578 3.630 87,969 +0.07(+1.97%)
Nov 13, 2024 3.551 3.580 3.500 3.560 196,825 -0.03(-0.84%)
Nov 12, 2024 3.630 3.700 3.580 3.590 122,713 -0.04(-1.10%)
Nov 11, 2024 3.648 3.672 3.630 3.630 152,218 -0.09(-2.42%)
Nov 08, 2024 3.730 3.740 3.711 3.720 118,550 -0.07(-1.85%)
Nov 07, 2024 3.580 3.850 3.580 3.790 128,220 +0.01(+0.26%)
Nov 06, 2024 3.695 3.850 3.695 3.780 111,992 +0.03(+0.80%)
Nov 05, 2024 3.729 3.830 3.720 3.750 571,921 -0.01(-0.27%)
Nov 04, 2024 3.690 3.800 3.620 3.760 81,708 +0.15(+4.16%)
Nov 01, 2024 3.780 3.780 3.600 3.610 222,446 -0.09(-2.40%)
Oct 31, 2024 3.750 3.750 3.640 3.699 33,704 +0.04(+1.06%)
Oct 30, 2024 3.660 3.660 3.565 3.660 87,751 +0.05(+1.39%)
Oct 29, 2024 3.660 3.660 3.610 3.610 30,949 -0.04(-1.10%)
Oct 28, 2024 3.670 3.750 3.600 3.650 352,751 -0.13(-3.44%)
Oct 25, 2024 3.722 3.790 3.720 3.780 159,302 +0.08(+2.08%)
Oct 24, 2024 3.690 3.710 3.665 3.703 144,617 -0.02(-0.46%)
Oct 23, 2024 3.700 3.740 3.660 3.720 128,258 +0.01(+0.27%)
Oct 22, 2024 3.686 3.760 3.675 3.710 114,049 +0.03(+0.82%)
Oct 21, 2024 3.765 3.765 3.670 3.680 123,975 -0.02(-0.54%)
Oct 18, 2024 3.740 3.740 3.690 3.700 146,172 -0.04(-1.07%)
Oct 17, 2024 3.700 3.740 3.660 3.740 95,273 +0.04(+1.08%)
Oct 16, 2024 3.755 3.760 3.700 3.700 318,102 -0.06(-1.60%)
Oct 15, 2024 3.630 3.760 3.630 3.760 415,819 -0.01(-0.13%)
Oct 14, 2024 3.800 3.800 3.720 3.765 4,349 -0.06(-1.70%)
Oct 11, 2024 3.830 3.850 3.810 3.830 121,651 +0.02(+0.52%)
Oct 10, 2024 3.710 3.830 3.710 3.810 114,157 +0.08(+2.14%)
Oct 09, 2024 3.645 3.730 3.645 3.730 186,698 +0.02(+0.67%)
Oct 08, 2024 3.740 3.763 3.670 3.705 146,206 -0.09(-2.50%)
Oct 07, 2024 3.704 3.840 3.704 3.800 293,025 +0.10(+2.70%)
Oct 04, 2024 3.700 3.740 3.675 3.700 142,655 +0.04(+1.09%)
Oct 03, 2024 3.600 3.705 3.600 3.660 36,826 +0.05(+1.39%)
Oct 02, 2024 3.780 3.800 3.570 3.610 344,977 -0.09(-2.43%)
Oct 01, 2024 3.519 3.720 3.519 3.700 435,339 +0.15(+4.23%)
Sep 30, 2024 3.530 3.690 3.520 3.550 126,989 +0.02(+0.71%)
Sep 27, 2024 3.490 3.540 3.480 3.525 404,180 +0.03(+1.00%)
Sep 26, 2024 3.580 3.605 3.490 3.490 233,997 -0.17(-4.64%)
Sep 25, 2024 3.720 3.720 3.660 3.660 1,053,897 -0.16(-4.19%)
Sep 24, 2024 3.850 3.850 3.772 3.820 202,783 +0.05(+1.33%)
Sep 23, 2024 3.898 3.920 3.770 3.770 232,364 -0.09(-2.33%)
Sep 20, 2024 3.900 3.910 3.837 3.860 319,637 -0.05(-1.28%)
Sep 19, 2024 3.980 3.980 3.900 3.910 149,995 +0.01(+0.26%)
Sep 18, 2024 3.940 3.990 3.900 3.900 217,913 -0.07(-1.76%)
Sep 17, 2024 3.920 3.970 3.796 3.970 341,667 +0.09(+2.32%)
Sep 16, 2024 3.600 3.880 3.600 3.880 191,683 +0.11(+2.92%)
Sep 13, 2024 3.800 3.840 3.715 3.770 1,362,721 +0.04(+1.21%)
Sep 12, 2024 3.670 3.750 3.670 3.725 252,041 +0.06(+1.50%)
Sep 11, 2024 3.500 3.670 3.500 3.670 469,890 +0.08(+2.23%)
Sep 10, 2024 3.350 3.590 3.350 3.590 231,664 -0.01(-0.28%)
Sep 09, 2024 3.650 3.650 3.600 3.600 1,424,710 -0.01(-0.28%)
Sep 06, 2024 3.760 3.790 3.584 3.610 1,282,904 -0.15(-3.99%)
Sep 05, 2024 3.840 3.840 3.730 3.760 1,718,249 -0.01(-0.27%)
Sep 04, 2024 3.830 3.860 3.770 3.770 959,033 -0.04(-1.05%)
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.