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 (%)
Nov 29, 2013 6.430 6.520 6.430 6.480 896,746 +0.02(+0.31%)
Nov 28, 2013 6.500 6.520 6.450 6.460 138,703 -0.07(-1.07%)
Nov 27, 2013 6.540 6.580 6.450 6.530 547,332 -0.07(-1.06%)
Nov 26, 2013 6.530 6.600 6.460 6.600 942,109 +0.10(+1.54%)
Nov 25, 2013 6.530 6.590 6.410 6.500 915,530 -0.04(-0.61%)
Nov 22, 2013 6.630 6.655 6.530 6.540 784,548 -0.07(-1.06%)
Nov 21, 2013 6.420 6.650 6.370 6.610 1,835,020 +0.24(+3.77%)
Nov 20, 2013 6.350 6.480 6.270 6.370 1,060,443 +0.02(+0.31%)
Nov 19, 2013 6.310 6.450 6.220 6.350 608,242 +0.06(+0.95%)
Nov 18, 2013 6.520 6.550 6.270 6.290 809,137 -0.19(-2.93%)
Nov 15, 2013 6.500 6.540 6.390 6.480 1,086,410 +0.02(+0.31%)
Nov 14, 2013 6.550 6.600 6.440 6.460 1,417,357 -0.09(-1.37%)
Nov 12, 2013 6.640 6.750 6.530 6.550 1,533,980 -0.06(-0.91%)
Nov 11, 2013 6.600 6.650 6.520 6.610 1,247,503 +0.07(+1.07%)
Nov 08, 2013 6.340 6.610 6.280 6.540 2,718,940 +0.28(+4.47%)
Nov 07, 2013 6.230 6.270 6.090 6.260 1,698,422 +0.07(+1.13%)
Nov 06, 2013 6.380 6.420 6.080 6.190 3,037,909 -0.10(-1.59%)
Nov 05, 2013 6.450 6.520 6.250 6.290 1,291,952 -0.18(-2.78%)
Nov 04, 2013 6.430 6.540 6.425 6.470 871,451 +0.02(+0.31%)
Nov 01, 2013 6.530 6.530 6.335 6.450 1,616,478 -0.05(-0.77%)
Oct 31, 2013 6.660 6.700 6.450 6.500 3,407,269 -0.10(-1.52%)
Oct 30, 2013 6.450 6.870 6.450 6.600 3,244,637 +0.09(+1.38%)
Oct 29, 2013 6.500 6.730 6.420 6.510 7,629,447 +0.02(+0.31%)
Oct 28, 2013 6.510 6.580 6.410 6.490 1,967,911 -0.01(-0.15%)
Oct 25, 2013 6.480 6.680 6.320 6.500 6,772,411 +0.09(+1.40%)
Oct 24, 2013 6.160 6.460 6.130 6.410 6,374,330 +0.28(+4.57%)
Oct 23, 2013 6.150 6.210 6.060 6.130 5,509,812 -0.02(-0.33%)
Oct 22, 2013 6.150 6.200 6.030 6.150 2,556,945 +0.06(+0.99%)
Oct 21, 2013 6.200 6.390 5.900 6.090 5,186,630 -0.18(-2.87%)
Oct 18, 2013 6.950 7.040 5.470 6.270 14,108,345 -0.69(-9.91%)
Oct 17, 2013 7.020 7.120 6.920 6.960 2,912,303 -0.06(-0.85%)
Oct 16, 2013 7.250 7.310 6.970 7.020 2,002,479 -0.18(-2.50%)
Oct 15, 2013 7.450 7.450 7.170 7.200 1,215,412 -0.18(-2.44%)
Oct 11, 2013 7.380 7.380 7.380 0 +0.20(+2.79%)
Oct 10, 2013 7.350 7.380 7.060 7.180 2,255,645 -0.10(-1.37%)
Oct 09, 2013 7.090 7.340 7.040 7.280 2,149,735 +0.21(+2.97%)
Oct 08, 2013 7.360 7.390 7.030 7.070 1,277,565 -0.25(-3.42%)
Oct 07, 2013 7.400 7.440 7.310 7.320 652,042 -0.13(-1.74%)
Oct 04, 2013 7.470 7.550 7.410 7.450 833,329 +0.02(+0.27%)
Oct 03, 2013 7.600 7.635 7.410 7.430 734,146 -0.14(-1.85%)
Oct 02, 2013 7.620 7.800 7.540 7.570 1,033,309 -0.16(-2.07%)
Oct 01, 2013 7.840 7.900 7.680 7.730 883,510 -0.24(-3.01%)
Sep 27, 2013 7.350 8.090 7.350 7.970 4,432,847 +0.68(+9.33%)
Sep 26, 2013 7.370 7.430 7.280 7.290 462,448 -0.03(-0.41%)
Sep 25, 2013 7.420 7.500 7.320 7.320 1,074,148 -0.04(-0.54%)
Sep 24, 2013 7.370 7.470 7.300 7.360 872,299 -0.06(-0.81%)
Sep 23, 2013 7.460 7.505 7.380 7.420 1,079,433 -0.04(-0.54%)
Sep 20, 2013 7.590 7.720 7.450 7.460 1,560,267 -0.12(-1.58%)
Sep 19, 2013 7.870 7.880 7.570 7.580 699,765 -0.27(-3.44%)
Sep 18, 2013 7.560 7.850 7.540 7.850 4,108,368 +0.35(+4.67%)
Sep 17, 2013 7.390 7.530 7.390 7.500 670,010 +0.11(+1.49%)
Sep 16, 2013 7.560 7.560 7.370 7.390 704,601 -0.17(-2.25%)
Sep 13, 2013 7.730 7.730 7.520 7.560 914,089 -0.19(-2.45%)
Sep 12, 2013 7.600 7.810 7.540 7.750 1,328,072 +0.16(+2.11%)
Sep 11, 2013 7.590 7.660 7.480 7.590 652,714 -0.05(-0.65%)
Sep 10, 2013 7.470 7.720 7.420 7.640 766,546 +0.15(+2.00%)
Sep 09, 2013 7.450 7.530 7.440 7.490 260,293 +0.02(+0.27%)
Sep 06, 2013 7.450 7.590 7.370 7.470 648,711 +0.05(+0.67%)
Sep 05, 2013 7.420 7.530 7.400 7.420 1,095,719 -0.03(-0.40%)
Sep 04, 2013 7.570 7.570 7.340 7.450 675,903 -0.11(-1.46%)
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.