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, 2020 0.1550 0.1600 0.1550 0.1550 704,329 +0.00(+0.00%)
Nov 27, 2020 0.1600 0.1600 0.1500 0.1550 732,456 +0.00(+0.00%)
Nov 26, 2020 0.1600 0.1650 0.1550 0.1550 1,362,627 -0.01(-3.13%)
Nov 25, 2020 0.1700 0.1700 0.1550 0.1600 3,263,021 -0.01(-5.88%)
Nov 24, 2020 0.1600 0.1850 0.1600 0.1700 4,755,692 +0.02(+9.68%)
Nov 23, 2020 0.1350 0.1600 0.1350 0.1550 4,696,304 +0.02(+14.81%)
Nov 20, 2020 0.1450 0.1450 0.1350 0.1350 97 -0.01(-6.90%)
Nov 19, 2020 0.1450 0.1475 0.1400 0.1450 386,001 +0.00(+3.57%)
Nov 18, 2020 0.1400 0.1500 0.1350 0.1400 1,149,262 +0.00(+0.00%)
Nov 17, 2020 0.1350 0.1400 0.1350 0.1400 278,960 +0.01(+3.70%)
Nov 16, 2020 0.1350 0.1400 0.1350 0.1350 774,279 +0.01(+3.85%)
Nov 13, 2020 0.1300 0.1350 0.1250 0.1300 48 +0.00(+0.00%)
Nov 12, 2020 0.1400 0.1400 0.1300 0.1300 569,971 -0.01(-3.70%)
Nov 11, 2020 0.1400 0.1450 0.1350 0.1350 1,300,867 +0.01(+3.85%)
Nov 10, 2020 0.1350 0.1400 0.1300 0.1300 1,181,980 +0.01(+4.00%)
Nov 09, 2020 0.1300 0.1350 0.1200 0.1250 1,482,704 +0.01(+8.70%)
Nov 06, 2020 0.1150 0.1200 0.1150 0.1150 41 -0.00(-4.17%)
Nov 05, 2020 0.1200 0.1200 0.1150 0.1200 526,137 +0.01(+9.09%)
Nov 04, 2020 0.1150 0.1200 0.1100 0.1100 789,650 -0.01(-4.35%)
Nov 03, 2020 0.1150 0.1200 0.1150 0.1150 347,068 +0.00(+0.00%)
Nov 02, 2020 0.1150 0.1200 0.1150 0.1150 224,983 +0.00(+0.00%)
Oct 30, 2020 0.1100 0.1150 0.1100 0.1150 3 +0.00(+0.00%)
Oct 29, 2020 0.1150 0.1200 0.1100 0.1150 4,021 +0.00(+0.00%)
Oct 28, 2020 0.1200 0.1250 0.1150 0.1150 4,878 -0.00(-4.17%)
Oct 27, 2020 0.1250 0.1250 0.1200 0.1200 2,751 -0.01(-4.00%)
Oct 26, 2020 0.1250 0.1300 0.1200 0.1250 2,875 +0.00(+0.00%)
Oct 23, 2020 0.1300 0.1300 0.1250 0.1250 37 -0.01(-3.85%)
Oct 22, 2020 0.1300 0.1300 0.1250 0.1300 1,907 +0.00(+0.00%)
Oct 21, 2020 0.1300 0.1300 0.1250 0.1300 1,447 +0.00(+0.00%)
Oct 20, 2020 0.1250 0.1300 0.1250 0.1300 3,583 +0.00(+0.00%)
Oct 19, 2020 0.1300 0.1300 0.1250 0.1300 3,679 +0.00(+0.00%)
Oct 16, 2020 0.1350 0.1350 0.1300 0.1300 19 +0.00(+0.00%)
Oct 15, 2020 0.1300 0.1350 0.1300 0.1300 434,167 +0.00(+0.00%)
Oct 14, 2020 0.1300 0.1325 0.1300 0.1300 878 +0.00(+0.00%)
Oct 13, 2020 0.1400 0.1400 0.1300 0.1300 4,195 -0.01(-3.70%)
Oct 09, 2020 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Oct 08, 2020 0.1350 0.1400 0.1300 0.1400 5,383 +0.01(+7.69%)
Oct 07, 2020 0.1300 0.1350 0.1300 0.1300 3,447 +0.00(+0.00%)
Oct 06, 2020 0.1350 0.1400 0.1300 0.1300 442,390 +0.00(+0.00%)
Oct 05, 2020 0.1300 0.1350 0.1300 0.1300 3,072 +0.01(+4.00%)
Oct 02, 2020 0.1250 0.1300 0.1250 0.1250 38 -0.01(-3.85%)
Oct 01, 2020 0.1350 0.1350 0.1300 0.1300 5,459 +0.00(+0.00%)
Sep 30, 2020 0.1300 0.1400 0.1300 0.1300 4,194 -0.01(-3.70%)
Sep 29, 2020 0.1350 0.1400 0.1300 0.1350 2,451 -0.01(-3.57%)
Sep 28, 2020 0.1400 0.1400 0.1350 0.1400 5,129 +0.01(+3.70%)
Sep 25, 2020 0.1350 0.1400 0.1350 0.1350 16 -0.01(-3.57%)
Sep 24, 2020 0.1350 0.1400 0.1350 0.1400 2,268 +0.00(+0.00%)
Sep 23, 2020 0.1500 0.1500 0.1400 0.1400 4,819 -0.01(-6.67%)
Sep 22, 2020 0.1450 0.1500 0.1450 0.1500 190,822 +0.01(+3.45%)
Sep 21, 2020 0.1500 0.1500 0.1400 0.1450 7,241 -0.01(-3.33%)
Sep 18, 2020 0.1600 0.1600 0.1500 0.1500 46 -0.01(-6.25%)
Sep 17, 2020 0.1550 0.1600 0.1500 0.1600 169,378 +0.01(+3.23%)
Sep 16, 2020 0.1550 0.1600 0.1500 0.1550 4,127 +0.01(+3.33%)
Sep 15, 2020 0.1500 0.1550 0.1500 0.1500 375,035 -0.01(-3.23%)
Sep 14, 2020 0.1550 0.1550 0.1500 0.1550 2,634 +0.00(+0.00%)
Sep 11, 2020 0.1550 0.1600 0.1550 0.1550 1,678 -0.01(-3.13%)
Sep 10, 2020 0.1650 0.1650 0.1550 0.1600 3,984 -0.01(-3.03%)
Sep 09, 2020 0.1550 0.1700 0.1550 0.1650 3,637 +0.01(+6.45%)
Sep 08, 2020 0.1700 0.1700 0.1500 0.1550 13,663 -0.02(-8.82%)
Sep 04, 2020 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Sep 03, 2020 0.1800 0.1800 0.1700 0.1750 11,640 -0.01(-2.78%)
Sep 02, 2020 0.1800 0.1800 0.1750 0.1800 4,138 +0.00(+0.00%)
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.