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

Athabasca Oil Sands Corp (TSX: ATH )

5.000 +0.020 (+0.40%)
Streaming Delayed Price Updated: 3:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2020 0.4100 0.4100 0.4000 0.4000 671,587 -0.01(-2.44%)
Jan 30, 2020 0.4200 0.4200 0.4100 0.4100 585,183 -0.01(-2.38%)
Jan 29, 2020 0.4300 0.4300 0.4200 0.4200 222,325 +0.00(+0.00%)
Jan 28, 2020 0.4300 0.4300 0.4200 0.4200 966,282 +0.01(+2.44%)
Jan 27, 2020 0.4100 0.4200 0.4000 0.4100 956,177 -0.03(-6.82%)
Jan 24, 2020 0.4600 0.4700 0.4400 0.4400 787,272 -0.03(-6.38%)
Jan 23, 2020 0.4500 0.4800 0.4500 0.4700 1,260,227 +0.01(+2.17%)
Jan 22, 2020 0.4700 0.4800 0.4500 0.4600 1,164,353 -0.02(-4.17%)
Jan 21, 2020 0.5000 0.5000 0.4600 0.4800 905,846 -0.02(-4.00%)
Jan 20, 2020 0.5100 0.5100 0.4900 0.5000 413,262 +0.01(+2.04%)
Jan 17, 2020 0.5100 0.5200 0.4900 0.4900 541,356 -0.01(-2.00%)
Jan 16, 2020 0.4900 0.5100 0.4800 0.5000 1,069,851 +0.02(+4.17%)
Jan 15, 2020 0.5000 0.5000 0.4800 0.4800 948,761 -0.02(-4.00%)
Jan 14, 2020 0.5000 0.5000 0.4800 0.5000 681,236 +0.01(+2.04%)
Jan 13, 2020 0.5100 0.5100 0.4800 0.4900 2,052,336 -0.02(-3.92%)
Jan 10, 2020 0.5600 0.5600 0.5000 0.5100 1,924,306 -0.06(-10.53%)
Jan 09, 2020 0.5500 0.5800 0.5000 0.5700 1,536,178 -0.01(-1.72%)
Jan 08, 2020 0.6200 0.6200 0.5500 0.5800 1,631,064 -0.04(-6.45%)
Jan 07, 2020 0.6200 0.6300 0.6100 0.6200 1,577,287 +0.00(+0.00%)
Jan 06, 2020 0.6400 0.6400 0.6100 0.6200 2,145,308 +0.01(+1.64%)
Jan 03, 2020 0.6200 0.6300 0.5900 0.6100 1,838,536 +0.02(+3.39%)
Jan 02, 2020 0.6000 0.6000 0.5700 0.5900 833,118 +0.00(+0.00%)
Dec 31, 2019 0.5900 0.5900 0.5900 0 -0.02(-3.28%)
Dec 30, 2019 0.6100 0.6300 0.6100 0.6100 1,659,734 +0.01(+1.67%)
Dec 27, 2019 0.5900 0.6100 0.5700 0.6000 1,583,916 +0.02(+3.45%)
Dec 24, 2019 0.5800 0.5800 0.5800 0 +0.02(+3.57%)
Dec 23, 2019 0.5200 0.5600 0.5200 0.5600 1,583,362 +0.04(+7.69%)
Dec 20, 2019 0.5300 0.5300 0.5000 0.5200 857,090 +0.00(+0.00%)
Dec 19, 2019 0.4900 0.5300 0.4900 0.5200 1,598,475 +0.02(+4.00%)
Dec 18, 2019 0.4800 0.5300 0.4800 0.5000 2,497,590 +0.01(+2.04%)
Dec 17, 2019 0.4600 0.4900 0.4600 0.4900 1,407,619 +0.04(+8.89%)
Dec 16, 2019 0.4600 0.4800 0.4500 0.4500 840,016 +0.00(+0.00%)
Dec 13, 2019 0.4600 0.4800 0.4500 0.4500 1,429,425 +0.00(+0.00%)
Dec 12, 2019 0.4400 0.4600 0.4300 0.4500 1,081,022 +0.02(+4.65%)
Dec 11, 2019 0.4300 0.4400 0.4200 0.4300 527,570 +0.00(+0.00%)
Dec 10, 2019 0.4400 0.4500 0.4200 0.4300 1,316,512 -0.01(-2.27%)
Dec 09, 2019 0.3900 0.4600 0.3800 0.4400 3,616,909 +0.05(+12.82%)
Dec 06, 2019 0.3700 0.4000 0.3700 0.3900 2,265,047 +0.03(+8.33%)
Dec 05, 2019 0.3700 0.3700 0.3600 0.3600 918,634 +0.00(+0.00%)
Dec 04, 2019 0.3700 0.3800 0.3600 0.3600 1,286,138 +0.00(+0.00%)
Dec 03, 2019 0.3700 0.3700 0.3500 0.3600 1,300,602 -0.01(-2.70%)
Dec 02, 2019 0.3900 0.4000 0.3600 0.3700 983,872 -0.01(-2.63%)
Nov 29, 2019 0.3800 0.3900 0.3700 0.3800 734,739 +0.00(+0.00%)
Nov 28, 2019 0.3600 0.3800 0.3500 0.3800 635,813 +0.02(+5.56%)
Nov 27, 2019 0.3500 0.3600 0.3400 0.3600 1,476,464 +0.02(+5.88%)
Nov 26, 2019 0.3800 0.3800 0.3400 0.3400 7,502,725 -0.03(-8.11%)
Nov 25, 2019 0.3800 0.3900 0.3700 0.3700 716,330 -0.01(-2.63%)
Nov 22, 2019 0.3700 0.3900 0.3700 0.3800 941,429 +0.01(+2.70%)
Nov 21, 2019 0.3600 0.3800 0.3600 0.3700 1,098,598 +0.00(+0.00%)
Nov 20, 2019 0.3500 0.3700 0.3500 0.3700 1,384,951 +0.02(+5.71%)
Nov 19, 2019 0.3800 0.3900 0.3300 0.3500 1,393,530 -0.03(-7.89%)
Nov 18, 2019 0.4000 0.4000 0.3800 0.3800 524,213 -0.02(-5.00%)
Nov 15, 2019 0.4000 0.4100 0.3900 0.4000 640,807 +0.01(+2.56%)
Nov 14, 2019 0.3900 0.4000 0.3800 0.3900 773,487 +0.01(+2.63%)
Nov 13, 2019 0.3900 0.4000 0.3800 0.3800 567,432 -0.01(-2.56%)
Nov 12, 2019 0.4000 0.4100 0.3900 0.3900 967,907 -0.01(-2.50%)
Nov 11, 2019 0.4100 0.4200 0.4000 0.4000 761,133 -0.01(-2.44%)
Nov 08, 2019 0.4100 0.4300 0.4000 0.4100 1,029,437 -0.01(-2.38%)
Nov 07, 2019 0.4600 0.4700 0.4200 0.4200 1,551,687 -0.04(-8.70%)
Nov 06, 2019 0.4600 0.4700 0.4400 0.4600 720,324 +0.00(+0.00%)
Nov 05, 2019 0.4500 0.4700 0.4500 0.4600 719,516 +0.01(+2.22%)
Nov 04, 2019 0.4500 0.4500 0.4400 0.4500 1,299,085 +0.01(+2.27%)
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.