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 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2018 1.270 1.320 1.260 1.280 1,037,691 +0.05(+4.07%)
Oct 30, 2018 1.250 1.290 1.210 1.230 1,281,954 -0.02(-1.60%)
Oct 29, 2018 1.380 1.380 1.220 1.250 1,032,562 -0.12(-8.76%)
Oct 26, 2018 1.330 1.380 1.330 1.370 673,916 +0.03(+2.24%)
Oct 25, 2018 1.310 1.370 1.310 1.340 1,052,328 +0.03(+2.29%)
Oct 24, 2018 1.440 1.440 1.300 1.310 1,544,687 -0.07(-5.07%)
Oct 23, 2018 1.470 1.470 1.340 1.380 2,211,278 -0.11(-7.38%)
Oct 22, 2018 1.520 1.520 1.490 1.490 576,012 -0.03(-1.97%)
Oct 19, 2018 1.450 1.530 1.450 1.520 1,482,185 +0.07(+4.83%)
Oct 18, 2018 1.420 1.460 1.410 1.450 1,100,093 +0.01(+0.69%)
Oct 17, 2018 1.500 1.500 1.430 1.440 1,097,008 -0.06(-4.00%)
Oct 16, 2018 1.480 1.510 1.470 1.500 652,577 +0.01(+0.67%)
Oct 15, 2018 1.530 1.550 1.480 1.490 657,529 -0.03(-1.97%)
Oct 12, 2018 1.540 1.560 1.520 1.520 956,330 -0.01(-0.65%)
Oct 11, 2018 1.500 1.550 1.470 1.530 2,897,135 -0.07(-4.38%)
Oct 10, 2018 1.700 1.710 1.530 1.600 2,900,230 -0.12(-6.98%)
Oct 09, 2018 1.700 1.720 1.670 1.720 1,203,013 +0.02(+1.18%)
Oct 05, 2018 1.700 1.700 1.700 0 +0.03(+1.80%)
Oct 04, 2018 1.690 1.690 1.640 1.670 1,946,329 -0.02(-1.18%)
Oct 03, 2018 1.660 1.700 1.640 1.690 1,255,888 +0.02(+1.20%)
Oct 02, 2018 1.750 1.750 1.670 1.670 1,145,225 -0.08(-4.57%)
Oct 01, 2018 1.710 1.780 1.690 1.750 3,841,860 +0.16(+10.06%)
Sep 28, 2018 1.560 1.610 1.550 1.590 1,731,470 +0.03(+1.92%)
Sep 27, 2018 1.550 1.580 1.540 1.560 1,300,711 +0.05(+3.31%)
Sep 26, 2018 1.480 1.560 1.480 1.510 718,135 -0.03(-1.95%)
Sep 25, 2018 1.600 1.610 1.530 1.540 1,017,212 -0.01(-0.65%)
Sep 24, 2018 1.540 1.580 1.530 1.550 1,755,344 +0.05(+3.33%)
Sep 21, 2018 1.470 1.500 1.470 1.500 1,230,957 +0.04(+2.74%)
Sep 20, 2018 1.510 1.510 1.460 1.460 990,642 -0.06(-3.95%)
Sep 19, 2018 1.520 1.540 1.500 1.520 1,044,875 +0.00(+0.00%)
Sep 18, 2018 1.440 1.550 1.420 1.520 2,989,789 +0.12(+8.57%)
Sep 17, 2018 1.410 1.430 1.380 1.400 776,753 +0.02(+1.45%)
Sep 14, 2018 1.360 1.390 1.350 1.380 815,487 +0.03(+2.22%)
Sep 13, 2018 1.390 1.390 1.330 1.350 1,621,150 -0.05(-3.57%)
Sep 12, 2018 1.390 1.430 1.370 1.400 838,745 +0.05(+3.70%)
Sep 11, 2018 1.360 1.400 1.330 1.350 1,167,675 -0.02(-1.46%)
Sep 10, 2018 1.350 1.410 1.350 1.370 1,253,257 +0.00(+0.00%)
Sep 07, 2018 1.340 1.400 1.310 1.370 873,214 +0.02(+1.48%)
Sep 06, 2018 1.380 1.390 1.320 1.350 862,025 -0.02(-1.46%)
Sep 05, 2018 1.410 1.410 1.340 1.370 1,734,415 -0.07(-4.86%)
Sep 04, 2018 1.520 1.540 1.430 1.440 631,179 -0.06(-4.00%)
Aug 31, 2018 1.500 1.500 1.500 0 +0.03(+2.04%)
Aug 30, 2018 1.570 1.580 1.450 1.470 2,736,832 -0.09(-5.77%)
Aug 29, 2018 1.550 1.570 1.530 1.560 1,038,604 +0.01(+0.65%)
Aug 28, 2018 1.570 1.570 1.510 1.550 500,835 -0.01(-0.64%)
Aug 27, 2018 1.590 1.590 1.560 1.560 1,696,228 -0.02(-1.27%)
Aug 24, 2018 1.560 1.590 1.550 1.580 2,928,257 +0.05(+3.27%)
Aug 23, 2018 1.530 1.540 1.500 1.530 584,202 -0.02(-1.29%)
Aug 22, 2018 1.540 1.570 1.520 1.550 1,720,019 +0.03(+1.97%)
Aug 21, 2018 1.510 1.560 1.480 1.520 1,659,105 +0.04(+2.70%)
Aug 20, 2018 1.510 1.520 1.470 1.480 1,695,275 -0.02(-1.33%)
Aug 17, 2018 1.480 1.510 1.460 1.500 1,557,794 +0.05(+3.45%)
Aug 16, 2018 1.360 1.470 1.340 1.450 1,594,347 +0.09(+6.62%)
Aug 15, 2018 1.410 1.420 1.320 1.360 2,888,668 -0.07(-4.90%)
Aug 14, 2018 1.490 1.500 1.410 1.430 1,554,174 -0.04(-2.72%)
Aug 13, 2018 1.520 1.550 1.430 1.470 1,821,800 -0.07(-4.55%)
Aug 10, 2018 1.550 1.560 1.520 1.540 687,581 -0.02(-1.28%)
Aug 09, 2018 1.540 1.590 1.540 1.560 912,165 +0.01(+0.65%)
Aug 08, 2018 1.600 1.600 1.510 1.550 2,220,838 -0.08(-4.91%)
Aug 07, 2018 1.700 1.710 1.600 1.630 1,484,438 -0.03(-1.81%)
Aug 03, 2018 1.660 1.660 1.660 0 -0.03(-1.78%)
Aug 02, 2018 1.710 1.750 1.680 1.690 1,959,585 -0.04(-2.31%)
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.