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 (%)
Nov 30, 2017 1.220 1.260 1.210 1.260 2,009,245 +0.06(+5.00%)
Nov 29, 2017 1.210 1.210 1.160 1.200 392,494 -0.01(-0.83%)
Nov 28, 2017 1.220 1.230 1.200 1.210 279,992 -0.02(-1.63%)
Nov 27, 2017 1.250 1.260 1.210 1.230 834,033 -0.06(-4.65%)
Nov 24, 2017 1.300 1.320 1.280 1.290 866,128 +0.02(+1.57%)
Nov 23, 2017 1.280 1.280 1.250 1.270 341,480 +0.00(+0.00%)
Nov 22, 2017 1.250 1.290 1.230 1.270 1,784,766 +0.07(+5.83%)
Nov 21, 2017 1.200 1.210 1.180 1.200 964,788 +0.01(+0.84%)
Nov 20, 2017 1.200 1.200 1.150 1.190 634,200 -0.02(-1.65%)
Nov 17, 2017 1.190 1.210 1.180 1.210 648,857 +0.05(+4.31%)
Nov 16, 2017 1.180 1.190 1.150 1.160 581,806 -0.01(-0.85%)
Nov 15, 2017 1.140 1.210 1.100 1.170 1,279,639 +0.00(+0.00%)
Nov 14, 2017 1.300 1.300 1.150 1.170 2,172,988 -0.14(-10.69%)
Nov 13, 2017 1.340 1.350 1.300 1.310 885,877 -0.02(-1.50%)
Nov 10, 2017 1.350 1.360 1.330 1.330 440,898 -0.02(-1.48%)
Nov 09, 2017 1.300 1.360 1.300 1.350 814,387 +0.04(+3.05%)
Nov 08, 2017 1.290 1.340 1.280 1.310 1,875,819 -0.03(-2.24%)
Nov 07, 2017 1.350 1.360 1.310 1.340 1,905,541 -0.01(-0.74%)
Nov 06, 2017 1.240 1.390 1.230 1.350 3,117,044 +0.12(+9.76%)
Nov 03, 2017 1.230 1.250 1.180 1.230 2,475,785 +0.02(+1.65%)
Nov 02, 2017 1.190 1.230 1.160 1.210 2,151,870 +0.01(+0.83%)
Nov 01, 2017 1.180 1.220 1.170 1.200 1,688,302 +0.04(+3.45%)
Oct 31, 2017 1.100 1.180 1.090 1.160 1,140,617 +0.06(+5.45%)
Oct 30, 2017 1.080 1.110 1.070 1.100 937,687 +0.03(+2.80%)
Oct 27, 2017 1.060 1.100 1.030 1.070 1,476,599 +0.02(+1.90%)
Oct 26, 2017 1.050 1.070 1.030 1.050 363,164 -0.01(-0.94%)
Oct 25, 2017 1.060 1.070 1.050 1.060 617,494 -0.01(-0.93%)
Oct 24, 2017 1.060 1.070 1.050 1.070 708,917 +0.01(+0.94%)
Oct 23, 2017 1.070 1.085 1.050 1.060 481,459 -0.01(-0.93%)
Oct 20, 2017 1.040 1.090 1.040 1.070 564,395 +0.02(+1.90%)
Oct 19, 2017 1.050 1.070 1.050 1.050 499,194 -0.02(-1.87%)
Oct 18, 2017 1.090 1.090 1.070 1.070 566,483 -0.02(-1.83%)
Oct 17, 2017 1.060 1.095 1.040 1.090 1,439,860 +0.03(+2.83%)
Oct 16, 2017 1.070 1.100 1.050 1.060 798,156 +0.01(+0.95%)
Oct 13, 2017 1.040 1.070 1.030 1.050 448,507 +0.01(+0.96%)
Oct 12, 2017 1.050 1.050 0.9900 1.040 1,496,551 -0.03(-2.80%)
Oct 11, 2017 1.080 1.090 1.070 1.070 283,871 -0.02(-1.83%)
Oct 10, 2017 1.090 1.100 1.080 1.090 713,607 +0.03(+2.83%)
Oct 06, 2017 1.090 1.090 1.050 1.060 1,285,037 -0.06(-5.36%)
Oct 05, 2017 1.080 1.140 1.080 1.120 1,400,673 +0.05(+4.67%)
Oct 04, 2017 1.100 1.110 1.070 1.070 1,481,265 -0.01(-0.93%)
Oct 03, 2017 1.070 1.100 1.060 1.080 510,624 +0.01(+0.93%)
Oct 02, 2017 1.090 1.100 1.060 1.070 895,972 -0.05(-4.46%)
Sep 29, 2017 1.140 1.140 1.110 1.120 1,084,751 +0.00(+0.00%)
Sep 28, 2017 1.140 1.200 1.120 1.120 2,722,388 +0.01(+0.90%)
Sep 27, 2017 1.130 1.060 1.110 2,203,763 +0.03(+2.78%)
Sep 26, 2017 1.070 1.100 1.050 1.080 1,749,442 +0.01(+0.93%)
Sep 25, 2017 1.010 1.100 1.010 1.070 1,717,140 +0.08(+8.08%)
Sep 22, 2017 0.9800 1.020 0.9800 0.9900 1,226,597 +0.01(+1.02%)
Sep 21, 2017 0.9500 1.020 0.9450 0.9800 2,454,502 +0.04(+4.26%)
Sep 20, 2017 0.9400 0.9700 0.9400 0.9400 1,233,583 +0.01(+1.08%)
Sep 19, 2017 0.9100 0.9700 0.9100 0.9300 2,260,013 +0.00(+0.00%)
Sep 18, 2017 0.8900 0.9300 0.8900 0.9300 868,219 +0.04(+4.49%)
Sep 15, 2017 0.9000 0.9200 0.8500 0.8900 10,503,333 +0.00(+0.00%)
Sep 14, 2017 0.9100 0.9300 0.8900 0.8900 1,587,849 +0.00(+0.00%)
Sep 13, 2017 0.9000 0.9300 0.8900 0.8900 2,163,814 +0.00(+0.00%)
Sep 12, 2017 0.9000 0.9200 0.8900 0.8900 624,123 -0.03(-3.26%)
Sep 11, 2017 0.8900 0.9200 0.8700 0.9200 521,219 +0.03(+3.37%)
Sep 08, 2017 0.9200 0.9200 0.8800 0.8900 446,426 -0.02(-2.20%)
Sep 07, 2017 0.9400 0.9400 0.9100 0.9100 628,511 -0.02(-2.15%)
Sep 06, 2017 0.9500 0.9600 0.9100 0.9300 603,656 -0.02(-2.11%)
Sep 05, 2017 0.9500 0.9600 0.9400 0.9500 391,455 +0.03(+3.26%)
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.