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

Athabasca Oil Sands Corp (TSX: ATH )

5.010 -0.070 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2016 1.300 1.310 1.260 1.260 1,850,726 -0.05(-3.82%)
Oct 28, 2016 1.300 1.310 1.300 1.310 700,511 +0.01(+0.77%)
Oct 27, 2016 1.320 1.340 1.290 1.300 1,054,855 -0.02(-1.52%)
Oct 26, 2016 1.300 1.330 1.300 1.320 1,497,216 +0.00(+0.00%)
Oct 25, 2016 1.270 1.350 1.260 1.320 5,450,433 +0.03(+2.33%)
Oct 24, 2016 1.290 1.290 1.270 1.290 159,450 -0.01(-0.77%)
Oct 21, 2016 1.280 1.300 1.280 1.300 896,171 +0.02(+1.56%)
Oct 20, 2016 1.280 1.290 1.260 1.280 1,759,652 -0.01(-0.78%)
Oct 19, 2016 1.310 1.320 1.280 1.290 7,641,033 -0.01(-0.77%)
Oct 18, 2016 1.310 1.320 1.300 1.300 270,708 +0.00(+0.00%)
Oct 17, 2016 1.300 1.310 1.290 1.300 370,355 -0.01(-0.76%)
Oct 14, 2016 1.290 1.310 1.290 1.310 836,207 +0.02(+1.55%)
Oct 13, 2016 1.260 1.300 1.250 1.290 2,032,384 +0.03(+2.38%)
Oct 12, 2016 1.270 1.280 1.250 1.260 1,400,143 -0.03(-2.33%)
Oct 11, 2016 1.300 1.300 1.260 1.290 1,684,234 +0.03(+2.38%)
Oct 07, 2016 1.260 1.260 1.260 0 -0.04(-3.08%)
Oct 06, 2016 1.310 1.330 1.290 1.300 2,258,531 +0.00(+0.00%)
Oct 05, 2016 1.300 1.330 1.270 1.300 14,485,955 +0.03(+2.36%)
Oct 04, 2016 1.340 1.360 1.240 1.270 3,408,652 -0.07(-5.22%)
Oct 03, 2016 1.310 1.370 1.300 1.340 1,914,875 +0.05(+3.88%)
Sep 30, 2016 1.280 1.350 1.280 1.290 3,671,521 +0.03(+2.38%)
Sep 29, 2016 1.240 1.330 1.240 1.260 3,170,361 +0.01(+0.80%)
Sep 28, 2016 1.170 1.270 1.160 1.250 2,131,350 +0.08(+6.84%)
Sep 27, 2016 1.180 1.200 1.150 1.170 831,245 -0.02(-1.68%)
Sep 26, 2016 1.210 1.210 1.180 1.190 1,165,406 +0.00(+0.00%)
Sep 23, 2016 1.220 1.250 1.170 1.190 1,693,704 -0.04(-3.25%)
Sep 22, 2016 1.240 1.250 1.200 1.230 436,192 +0.01(+0.82%)
Sep 21, 2016 1.210 1.230 1.195 1.220 718,899 +0.02(+1.67%)
Sep 20, 2016 1.160 1.200 1.140 1.200 811,455 +0.03(+2.56%)
Sep 19, 2016 1.150 1.190 1.120 1.170 1,125,219 +0.05(+4.46%)
Sep 16, 2016 1.130 1.150 1.110 1.120 1,476,854 -0.02(-1.75%)
Sep 15, 2016 1.150 1.170 1.140 1.140 1,141,458 +0.00(+0.00%)
Sep 14, 2016 1.140 1.160 1.130 1.140 604,848 +0.00(+0.00%)
Sep 13, 2016 1.180 1.190 1.140 1.140 987,226 -0.06(-5.00%)
Sep 12, 2016 1.180 1.220 1.180 1.200 1,825,433 +0.04(+3.45%)
Sep 09, 2016 1.280 1.280 1.140 1.160 4,015,336 -0.14(-10.77%)
Sep 08, 2016 1.280 1.320 1.270 1.300 1,059,726 +0.02(+1.56%)
Sep 07, 2016 1.270 1.280 1.260 1.280 567,111 +0.02(+1.59%)
Sep 06, 2016 1.250 1.270 1.250 1.260 534,625 +0.01(+0.80%)
Sep 02, 2016 1.250 1.250 1.250 0 +0.04(+3.31%)
Sep 01, 2016 1.240 1.240 1.210 1.210 234,209 -0.03(-2.42%)
Aug 31, 2016 1.240 1.260 1.230 1.240 373,235 -0.02(-1.59%)
Aug 30, 2016 1.270 1.280 1.250 1.260 426,121 +0.02(+1.61%)
Aug 29, 2016 1.250 1.250 1.220 1.240 314,448 -0.01(-0.80%)
Aug 26, 2016 1.270 1.290 1.240 1.250 754,467 +0.00(+0.00%)
Aug 25, 2016 1.260 1.270 1.240 1.250 749,025 +0.00(+0.00%)
Aug 24, 2016 1.280 1.290 1.250 1.250 853,401 -0.03(-2.34%)
Aug 23, 2016 1.250 1.290 1.250 1.280 489,874 +0.02(+1.59%)
Aug 22, 2016 1.280 1.290 1.260 1.260 803,848 -0.05(-3.82%)
Aug 19, 2016 1.330 1.330 1.310 1.310 745,360 -0.02(-1.50%)
Aug 18, 2016 1.300 1.340 1.300 1.330 1,336,006 +0.05(+3.91%)
Aug 17, 2016 1.290 1.290 1.270 1.280 464,308 -0.01(-0.78%)
Aug 16, 2016 1.290 1.310 1.280 1.290 916,667 +0.00(+0.00%)
Aug 15, 2016 1.270 1.300 1.270 1.290 1,604,729 +0.03(+2.38%)
Aug 12, 2016 1.270 1.290 1.260 1.260 635,250 +0.01(+0.80%)
Aug 11, 2016 1.260 1.280 1.250 1.250 1,124,751 +0.00(+0.00%)
Aug 10, 2016 1.270 1.280 1.240 1.250 1,093,299 +0.00(+0.00%)
Aug 09, 2016 1.270 1.280 1.250 1.250 819,273 -0.01(-0.79%)
Aug 08, 2016 1.270 1.290 1.260 1.260 1,402,662 +0.01(+0.80%)
Aug 05, 2016 1.260 1.260 1.230 1.250 593,981 -0.01(-0.79%)
Aug 04, 2016 1.260 1.280 1.250 1.260 1,218,619 -0.01(-0.79%)
Aug 03, 2016 1.230 1.270 1.200 1.270 737,641 +0.05(+4.10%)
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.