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 (%)
Dec 31, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 30, 2020 0.1750 0.1800 0.1700 0.1700 1,438,677 +0.00(+0.00%)
Dec 29, 2020 0.1750 0.1750 0.1650 0.1700 1,267,116 +0.00(+0.00%)
Dec 24, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 23, 2020 0.1700 0.1750 0.1650 0.1700 638,572 +0.01(+3.03%)
Dec 22, 2020 0.1650 0.1700 0.1650 0.1650 829,331 -0.01(-2.94%)
Dec 21, 2020 0.1700 0.1750 0.1650 0.1700 1,961,104 -0.01(-5.56%)
Dec 18, 2020 0.1800 0.1850 0.1750 0.1800 1,257,033 +0.00(+0.00%)
Dec 17, 2020 0.1800 0.1850 0.1750 0.1800 1,781,281 +0.01(+2.86%)
Dec 16, 2020 0.1800 0.1850 0.1750 0.1750 2,132,071 +0.00(+0.00%)
Dec 15, 2020 0.1850 0.1850 0.1750 0.1750 940,781 +0.00(+0.00%)
Dec 14, 2020 0.1850 0.1950 0.1750 0.1750 3,408,685 -0.01(-2.78%)
Dec 11, 2020 0.1750 0.1800 0.1700 0.1800 2,295,794 +0.01(+5.88%)
Dec 10, 2020 0.1700 0.1850 0.1650 0.1700 3,944,368 +0.01(+3.03%)
Dec 09, 2020 0.1750 0.1800 0.1650 0.1650 2,104,102 -0.01(-5.71%)
Dec 08, 2020 0.1600 0.1750 0.1600 0.1750 2,854,805 +0.02(+12.90%)
Dec 07, 2020 0.1550 0.1700 0.1550 0.1550 2,113,445 +0.00(+0.00%)
Dec 04, 2020 0.1550 0.1600 0.1500 0.1550 1,146,557 +0.01(+3.33%)
Dec 03, 2020 0.1550 0.1600 0.1500 0.1500 2,021,002 +0.00(+0.00%)
Dec 02, 2020 0.1450 0.1600 0.1450 0.1500 970,784 +0.01(+3.45%)
Dec 01, 2020 0.1550 0.1550 0.1450 0.1450 1,373,780 -0.01(-6.45%)
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%)
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.