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: 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, 2019 0.4300 0.4400 0.4100 0.4100 1,219,975 -0.04(-8.89%)
Oct 30, 2019 0.4600 0.4600 0.4400 0.4500 1,162,911 -0.02(-4.26%)
Oct 29, 2019 0.4800 0.4800 0.4700 0.4700 295,789 +0.00(+0.00%)
Oct 28, 2019 0.4900 0.4900 0.4700 0.4700 325,892 -0.01(-2.08%)
Oct 25, 2019 0.4800 0.4900 0.4700 0.4800 298,775 +0.00(+0.00%)
Oct 24, 2019 0.4900 0.5100 0.4800 0.4800 715,404 -0.01(-2.04%)
Oct 23, 2019 0.5000 0.5100 0.4700 0.4900 835,316 -0.02(-3.92%)
Oct 22, 2019 0.5100 0.5100 0.4900 0.5100 524,204 +0.01(+2.00%)
Oct 21, 2019 0.5100 0.5200 0.5000 0.5000 187,844 -0.02(-3.85%)
Oct 18, 2019 0.5400 0.5400 0.5000 0.5200 828,584 -0.02(-3.70%)
Oct 17, 2019 0.5400 0.5400 0.5200 0.5400 352,854 +0.00(+0.00%)
Oct 16, 2019 0.5300 0.5500 0.5300 0.5400 118,938 -0.01(-1.82%)
Oct 15, 2019 0.5400 0.5500 0.5300 0.5500 351,454 +0.01(+1.85%)
Oct 11, 2019 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Oct 10, 2019 0.5500 0.5800 0.5400 0.5500 460,060 +0.00(+0.00%)
Oct 09, 2019 0.5700 0.5700 0.5500 0.5500 244,939 -0.02(-3.51%)
Oct 08, 2019 0.5700 0.5700 0.5500 0.5700 449,187 -0.01(-1.72%)
Oct 07, 2019 0.5800 0.5900 0.5700 0.5800 162,800 -0.01(-1.69%)
Oct 04, 2019 0.5900 0.5900 0.5500 0.5900 682,650 +0.01(+1.72%)
Oct 03, 2019 0.5800 0.6300 0.5700 0.5800 1,169,897 -0.01(-1.69%)
Oct 02, 2019 0.6100 0.6100 0.5700 0.5900 2,272,306 -0.01(-1.67%)
Oct 01, 2019 0.6400 0.6400 0.6000 0.6000 219,945 -0.04(-6.25%)
Sep 30, 2019 0.6300 0.6500 0.6200 0.6400 332,682 +0.01(+1.59%)
Sep 27, 2019 0.6200 0.6400 0.6200 0.6300 425,629 +0.00(+0.00%)
Sep 26, 2019 0.6200 0.6400 0.6200 0.6300 208,486 -0.01(-1.56%)
Sep 25, 2019 0.6400 0.6500 0.6200 0.6400 589,658 -0.02(-3.03%)
Sep 24, 2019 0.6900 0.6900 0.6500 0.6600 419,416 -0.02(-2.94%)
Sep 23, 2019 0.6800 0.6800 0.6700 0.6800 316,535 +0.01(+1.49%)
Sep 20, 2019 0.6700 0.6900 0.6700 0.6700 742,428 -0.01(-1.47%)
Sep 19, 2019 0.7100 0.7100 0.6500 0.6800 1,162,675 -0.02(-2.86%)
Sep 18, 2019 0.7100 0.7200 0.6800 0.7000 480,485 -0.01(-1.41%)
Sep 17, 2019 0.7600 0.7600 0.7000 0.7100 1,275,193 -0.03(-4.05%)
Sep 16, 2019 0.8000 0.8000 0.7400 0.7400 5,331,580 +0.05(+7.25%)
Sep 13, 2019 0.7100 0.7100 0.6800 0.6900 137,595 -0.02(-2.82%)
Sep 12, 2019 0.6900 0.7200 0.6700 0.7100 1,255,451 +0.00(+0.00%)
Sep 11, 2019 0.6800 0.7100 0.6700 0.7100 664,890 +0.04(+5.97%)
Sep 10, 2019 0.6800 0.7200 0.6700 0.6700 847,266 +0.00(+0.00%)
Sep 09, 2019 0.6300 0.6800 0.6300 0.6700 598,375 +0.02(+3.08%)
Sep 06, 2019 0.6000 0.6500 0.6000 0.6500 455,936 +0.04(+6.56%)
Sep 05, 2019 0.6100 0.6200 0.6000 0.6100 341,134 +0.02(+3.39%)
Sep 04, 2019 0.5800 0.6100 0.5800 0.5900 502,706 +0.01(+1.72%)
Sep 03, 2019 0.5600 0.5800 0.5400 0.5800 740,170 +0.01(+1.75%)
Aug 30, 2019 0.5700 0.5700 0.5700 0 -0.01(-1.72%)
Aug 29, 2019 0.6000 0.6100 0.5800 0.5800 806,529 -0.02(-3.33%)
Aug 28, 2019 0.5800 0.6100 0.5800 0.6000 436,675 +0.02(+3.45%)
Aug 27, 2019 0.5800 0.5800 0.5600 0.5800 443,613 +0.00(+0.00%)
Aug 26, 2019 0.6100 0.6100 0.5800 0.5800 266,355 -0.01(-1.69%)
Aug 23, 2019 0.6000 0.6100 0.5800 0.5900 401,814 -0.04(-6.35%)
Aug 22, 2019 0.6200 0.6300 0.6200 0.6300 217,619 +0.01(+1.61%)
Aug 21, 2019 0.6000 0.6300 0.6000 0.6200 440,135 +0.02(+3.33%)
Aug 20, 2019 0.5800 0.6000 0.5800 0.6000 161,539 +0.02(+3.45%)
Aug 19, 2019 0.6200 0.6200 0.5800 0.5800 945,882 -0.02(-3.33%)
Aug 16, 2019 0.5800 0.6200 0.5700 0.6000 548,218 +0.03(+5.26%)
Aug 15, 2019 0.5900 0.5900 0.5600 0.5700 515,854 -0.02(-3.39%)
Aug 14, 2019 0.6100 0.6200 0.5800 0.5900 538,931 -0.04(-6.35%)
Aug 13, 2019 0.5900 0.6600 0.5800 0.6300 1,250,700 +0.05(+8.62%)
Aug 12, 2019 0.6000 0.6100 0.5800 0.5800 503,000 -0.03(-4.92%)
Aug 09, 2019 0.6400 0.6400 0.6000 0.6100 467,279 -0.02(-3.17%)
Aug 08, 2019 0.6000 0.6400 0.6000 0.6300 319,389 +0.04(+6.78%)
Aug 07, 2019 0.6400 0.6400 0.5800 0.5900 1,096,296 -0.05(-7.81%)
Aug 06, 2019 0.6700 0.6700 0.6400 0.6400 610,820 -0.02(-3.03%)
Aug 02, 2019 0.6600 0.6600 0.6600 0 -0.04(-5.71%)
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.