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 (%)
May 29, 2020 0.1400 0.1400 0.1300 0.1300 734,704 -0.01(-7.14%)
May 28, 2020 0.1400 0.1400 0.1400 0.1400 261,575 +0.00(+0.00%)
May 27, 2020 0.1400 0.1400 0.1400 0.1400 223,565 +0.00(+0.00%)
May 26, 2020 0.1400 0.1400 0.1400 0.1400 399,089 +0.00(+0.00%)
May 25, 2020 0.1400 0.1400 0.1400 0.1400 132,722 +0.00(+0.00%)
May 22, 2020 0.1400 0.1400 0.1400 0.1400 266,494 +0.00(+0.00%)
May 21, 2020 0.1500 0.1500 0.1400 0.1400 830,666 -0.01(-6.67%)
May 20, 2020 0.1400 0.1500 0.1400 0.1500 1,668,057 +0.01(+7.14%)
May 19, 2020 0.1400 0.1500 0.1400 0.1400 1,409,550 +0.00(+0.00%)
May 15, 2020 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
May 14, 2020 0.1300 0.1300 0.1200 0.1300 285,896 +0.00(+0.00%)
May 13, 2020 0.1400 0.1400 0.1300 0.1300 2,790,823 -0.01(-7.14%)
May 12, 2020 0.1400 0.1400 0.1300 0.1400 1,287,948 +0.00(+0.00%)
May 11, 2020 0.1400 0.1400 0.1300 0.1400 472,218 +0.00(+0.00%)
May 08, 2020 0.1400 0.1400 0.1300 0.1400 1,560,986 +0.00(+0.00%)
May 07, 2020 0.1500 0.1500 0.1400 0.1400 730,143 +0.00(+0.00%)
May 06, 2020 0.1500 0.1500 0.1400 0.1400 861,252 -0.01(-6.67%)
May 05, 2020 0.1400 0.1500 0.1400 0.1500 2,159,574 +0.01(+7.14%)
May 04, 2020 0.1300 0.1400 0.1300 0.1400 1,878,500 +0.01(+7.69%)
May 01, 2020 0.1400 0.1500 0.1300 0.1300 2,660,291 -0.02(-13.33%)
Apr 30, 2020 0.1400 0.1500 0.1400 0.1500 6,940,103 +0.02(+15.38%)
Apr 29, 2020 0.1200 0.1300 0.1200 0.1300 7,010,124 +0.02(+18.18%)
Apr 28, 2020 0.1000 0.1100 0.1000 0.1100 3,764,931 +0.00(+0.00%)
Apr 27, 2020 0.1200 0.1200 0.1000 0.1100 4,076,720 -0.01(-8.33%)
Apr 24, 2020 0.1200 0.1200 0.1100 0.1200 2,668,911 +0.00(+0.00%)
Apr 23, 2020 0.1200 0.1200 0.1100 0.1200 5,503,629 +0.00(+0.00%)
Apr 22, 2020 0.1300 0.1400 0.1100 0.1200 6,319,446 +0.00(+0.00%)
Apr 21, 2020 0.1200 0.1300 0.1200 0.1200 1,289,815 +0.00(+0.00%)
Apr 20, 2020 0.1300 0.1300 0.1200 0.1200 1,255,716 -0.01(-7.69%)
Apr 17, 2020 0.1300 0.1400 0.1200 0.1300 2,314,639 +0.00(+0.00%)
Apr 16, 2020 0.1300 0.1300 0.1200 0.1300 633,297 +0.00(+0.00%)
Apr 15, 2020 0.1300 0.1300 0.1200 0.1300 1,365,569 +0.00(+0.00%)
Apr 14, 2020 0.1400 0.1400 0.1300 0.1300 2,777,694 -0.01(-7.14%)
Apr 13, 2020 0.1500 0.1500 0.1400 0.1400 553,564 +0.00(+0.00%)
Apr 09, 2020 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Apr 08, 2020 0.1500 0.1600 0.1500 0.1500 1,547,292 +0.00(+0.00%)
Apr 07, 2020 0.1600 0.1700 0.1500 0.1500 2,125,787 -0.01(-6.25%)
Apr 06, 2020 0.1600 0.1600 0.1500 0.1600 959,728 +0.01(+6.67%)
Apr 03, 2020 0.1700 0.1700 0.1500 0.1500 1,897,383 +0.00(+0.00%)
Apr 02, 2020 0.1500 0.1700 0.1400 0.1500 3,313,555 +0.02(+15.38%)
Apr 01, 2020 0.1400 0.1400 0.1300 0.1300 1,769,281 -0.01(-7.14%)
Mar 31, 2020 0.1400 0.1500 0.1300 0.1400 1,622,032 +0.01(+7.69%)
Mar 30, 2020 0.1300 0.1400 0.1200 0.1300 834,337 +0.00(+0.00%)
Mar 27, 2020 0.1300 0.1400 0.1300 0.1300 1,419,228 -0.01(-7.14%)
Mar 26, 2020 0.1600 0.1700 0.1400 0.1400 2,175,474 -0.02(-12.50%)
Mar 25, 2020 0.1400 0.1600 0.1300 0.1600 2,601,299 +0.03(+23.08%)
Mar 24, 2020 0.1400 0.1400 0.1200 0.1300 1,687,879 +0.00(+0.00%)
Mar 23, 2020 0.1300 0.1300 0.1200 0.1300 599,468 +0.00(+0.00%)
Mar 20, 2020 0.1600 0.1700 0.1200 0.1300 1,612,458 -0.01(-7.14%)
Mar 19, 2020 0.1300 0.1500 0.1200 0.1400 1,424,526 +0.02(+16.67%)
Mar 18, 2020 0.1500 0.1500 0.1200 0.1200 1,650,917 -0.04(-25.00%)
Mar 17, 2020 0.1500 0.1700 0.1300 0.1600 3,379,202 +0.01(+6.67%)
Mar 16, 2020 0.1600 0.1600 0.1400 0.1500 1,603,270 -0.01(-6.25%)
Mar 13, 2020 0.1700 0.1800 0.1600 0.1600 1,278,370 +0.01(+6.67%)
Mar 12, 2020 0.1700 0.1800 0.1400 0.1500 3,909,467 -0.04(-21.05%)
Mar 11, 2020 0.2300 0.2300 0.1800 0.1900 2,297,206 -0.02(-9.52%)
Mar 10, 2020 0.2400 0.2500 0.2000 0.2100 2,107,364 +0.00(+0.00%)
Mar 09, 2020 0.2000 0.2400 0.1800 0.2100 6,890,861 -0.08(-27.59%)
Mar 06, 2020 0.3200 0.3300 0.2900 0.2900 1,789,871 -0.04(-12.12%)
Mar 05, 2020 0.3400 0.3400 0.3300 0.3300 1,047,307 -0.01(-2.94%)
Mar 04, 2020 0.3600 0.3600 0.3400 0.3400 485,073 -0.01(-2.86%)
Mar 03, 2020 0.3600 0.3700 0.3500 0.3500 368,968 +0.00(+0.00%)
Mar 02, 2020 0.3600 0.3600 0.3500 0.3500 968,837 -0.01(-2.78%)
Feb 28, 2020 0.3400 0.3700 0.3300 0.3600 1,296,675 +0.01(+2.86%)
Feb 27, 2020 0.3500 0.3600 0.3400 0.3500 1,257,037 -0.01(-2.78%)
Feb 26, 2020 0.3600 0.3700 0.3500 0.3600 508,546 +0.00(+0.00%)
Feb 25, 2020 0.3800 0.3900 0.3600 0.3600 1,380,789 -0.01(-2.70%)
Feb 24, 2020 0.3700 0.3800 0.3400 0.3700 2,276,554 -0.03(-7.50%)
Feb 21, 2020 0.4100 0.4100 0.3900 0.4000 743,943 -0.01(-2.44%)
Feb 20, 2020 0.4100 0.4200 0.4000 0.4100 760,300 +0.00(+0.00%)
Feb 19, 2020 0.4100 0.4200 0.4000 0.4100 700,348 +0.01(+2.50%)
Feb 18, 2020 0.4100 0.4200 0.4000 0.4000 708,332 -0.01(-2.44%)
Feb 14, 2020 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Feb 13, 2020 0.4200 0.4200 0.4100 0.4100 495,734 -0.01(-2.38%)
Feb 12, 2020 0.4200 0.4200 0.4100 0.4200 506,582 +0.02(+5.00%)
Feb 11, 2020 0.4100 0.4200 0.4000 0.4000 613,945 +0.00(+0.00%)
Feb 10, 2020 0.4200 0.4200 0.3900 0.4000 929,949 -0.02(-4.76%)
Feb 07, 2020 0.4400 0.4400 0.4200 0.4200 321,869 -0.02(-4.55%)
Feb 06, 2020 0.4600 0.4600 0.4400 0.4400 395,470 -0.02(-4.35%)
Feb 05, 2020 0.4300 0.4700 0.4300 0.4600 967,009 +0.04(+9.52%)
Feb 04, 2020 0.4100 0.4200 0.4000 0.4200 1,412,655 +0.02(+5.00%)
Feb 03, 2020 0.3900 0.4200 0.3900 0.4000 360,872 +0.00(+0.00%)
Jan 31, 2020 0.4100 0.4100 0.4000 0.4000 671,587 -0.01(-2.44%)
Jan 30, 2020 0.4200 0.4200 0.4100 0.4100 585,183 -0.01(-2.38%)
Jan 29, 2020 0.4300 0.4300 0.4200 0.4200 222,325 +0.00(+0.00%)
Jan 28, 2020 0.4300 0.4300 0.4200 0.4200 966,282 +0.01(+2.44%)
Jan 27, 2020 0.4100 0.4200 0.4000 0.4100 956,177 -0.03(-6.82%)
Jan 24, 2020 0.4600 0.4700 0.4400 0.4400 787,272 -0.03(-6.38%)
Jan 23, 2020 0.4500 0.4800 0.4500 0.4700 1,260,227 +0.01(+2.17%)
Jan 22, 2020 0.4700 0.4800 0.4500 0.4600 1,164,353 -0.02(-4.17%)
Jan 21, 2020 0.5000 0.5000 0.4600 0.4800 905,846 -0.02(-4.00%)
Jan 20, 2020 0.5100 0.5100 0.4900 0.5000 413,262 +0.01(+2.04%)
Jan 17, 2020 0.5100 0.5200 0.4900 0.4900 541,356 -0.01(-2.00%)
Jan 16, 2020 0.4900 0.5100 0.4800 0.5000 1,069,851 +0.02(+4.17%)
Jan 15, 2020 0.5000 0.5000 0.4800 0.4800 948,761 -0.02(-4.00%)
Jan 14, 2020 0.5000 0.5000 0.4800 0.5000 681,236 +0.01(+2.04%)
Jan 13, 2020 0.5100 0.5100 0.4800 0.4900 2,052,336 -0.02(-3.92%)
Jan 10, 2020 0.5600 0.5600 0.5000 0.5100 1,924,306 -0.06(-10.53%)
Jan 09, 2020 0.5500 0.5800 0.5000 0.5700 1,536,178 -0.01(-1.72%)
Jan 08, 2020 0.6200 0.6200 0.5500 0.5800 1,631,064 -0.04(-6.45%)
Jan 07, 2020 0.6200 0.6300 0.6100 0.6200 1,577,287 +0.00(+0.00%)
Jan 06, 2020 0.6400 0.6400 0.6100 0.6200 2,145,308 +0.01(+1.64%)
Jan 03, 2020 0.6200 0.6300 0.5900 0.6100 1,838,536 +0.02(+3.39%)
Jan 02, 2020 0.6000 0.6000 0.5700 0.5900 833,118 +0.00(+0.00%)
Dec 31, 2019 0.5900 0.5900 0.5900 0 -0.02(-3.28%)
Dec 30, 2019 0.6100 0.6300 0.6100 0.6100 1,659,734 +0.01(+1.67%)
Dec 27, 2019 0.5900 0.6100 0.5700 0.6000 1,583,916 +0.02(+3.45%)
Dec 24, 2019 0.5800 0.5800 0.5800 0 +0.02(+3.57%)
Dec 23, 2019 0.5200 0.5600 0.5200 0.5600 1,583,362 +0.04(+7.69%)
Dec 20, 2019 0.5300 0.5300 0.5000 0.5200 857,090 +0.00(+0.00%)
Dec 19, 2019 0.4900 0.5300 0.4900 0.5200 1,598,475 +0.02(+4.00%)
Dec 18, 2019 0.4800 0.5300 0.4800 0.5000 2,497,590 +0.01(+2.04%)
Dec 17, 2019 0.4600 0.4900 0.4600 0.4900 1,407,619 +0.04(+8.89%)
Dec 16, 2019 0.4600 0.4800 0.4500 0.4500 840,016 +0.00(+0.00%)
Dec 13, 2019 0.4600 0.4800 0.4500 0.4500 1,429,425 +0.00(+0.00%)
Dec 12, 2019 0.4400 0.4600 0.4300 0.4500 1,081,022 +0.02(+4.65%)
Dec 11, 2019 0.4300 0.4400 0.4200 0.4300 527,570 +0.00(+0.00%)
Dec 10, 2019 0.4400 0.4500 0.4200 0.4300 1,316,512 -0.01(-2.27%)
Dec 09, 2019 0.3900 0.4600 0.3800 0.4400 3,616,909 +0.05(+12.82%)
Dec 06, 2019 0.3700 0.4000 0.3700 0.3900 2,265,047 +0.03(+8.33%)
Dec 05, 2019 0.3700 0.3700 0.3600 0.3600 918,634 +0.00(+0.00%)
Dec 04, 2019 0.3700 0.3800 0.3600 0.3600 1,286,138 +0.00(+0.00%)
Dec 03, 2019 0.3700 0.3700 0.3500 0.3600 1,300,602 -0.01(-2.70%)
Dec 02, 2019 0.3900 0.4000 0.3600 0.3700 983,872 -0.01(-2.63%)
Nov 29, 2019 0.3800 0.3900 0.3700 0.3800 734,739 +0.00(+0.00%)
Nov 28, 2019 0.3600 0.3800 0.3500 0.3800 635,813 +0.02(+5.56%)
Nov 27, 2019 0.3500 0.3600 0.3400 0.3600 1,476,464 +0.02(+5.88%)
Nov 26, 2019 0.3800 0.3800 0.3400 0.3400 7,502,725 -0.03(-8.11%)
Nov 25, 2019 0.3800 0.3900 0.3700 0.3700 716,330 -0.01(-2.63%)
Nov 22, 2019 0.3700 0.3900 0.3700 0.3800 941,429 +0.01(+2.70%)
Nov 21, 2019 0.3600 0.3800 0.3600 0.3700 1,098,598 +0.00(+0.00%)
Nov 20, 2019 0.3500 0.3700 0.3500 0.3700 1,384,951 +0.02(+5.71%)
Nov 19, 2019 0.3800 0.3900 0.3300 0.3500 1,393,530 -0.03(-7.89%)
Nov 18, 2019 0.4000 0.4000 0.3800 0.3800 524,213 -0.02(-5.00%)
Nov 15, 2019 0.4000 0.4100 0.3900 0.4000 640,807 +0.01(+2.56%)
Nov 14, 2019 0.3900 0.4000 0.3800 0.3900 773,487 +0.01(+2.63%)
Nov 13, 2019 0.3900 0.4000 0.3800 0.3800 567,432 -0.01(-2.56%)
Nov 12, 2019 0.4000 0.4100 0.3900 0.3900 967,907 -0.01(-2.50%)
Nov 11, 2019 0.4100 0.4200 0.4000 0.4000 761,133 -0.01(-2.44%)
Nov 08, 2019 0.4100 0.4300 0.4000 0.4100 1,029,437 -0.01(-2.38%)
Nov 07, 2019 0.4600 0.4700 0.4200 0.4200 1,551,687 -0.04(-8.70%)
Nov 06, 2019 0.4600 0.4700 0.4400 0.4600 720,324 +0.00(+0.00%)
Nov 05, 2019 0.4500 0.4700 0.4500 0.4600 719,516 +0.01(+2.22%)
Nov 04, 2019 0.4500 0.4500 0.4400 0.4500 1,299,085 +0.01(+2.27%)
Nov 01, 2019 0.4100 0.4500 0.4100 0.4400 1,216,308 +0.03(+7.32%)
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%)
Aug 01, 2019 0.7000 0.7100 0.6800 0.7000 349,084 -0.01(-1.41%)
Jul 31, 2019 0.7000 0.7200 0.6800 0.7100 524,152 +0.02(+2.90%)
Jul 30, 2019 0.6600 0.7000 0.6300 0.6900 531,025 +0.04(+6.15%)
Jul 29, 2019 0.6900 0.6900 0.6500 0.6500 419,495 -0.03(-4.41%)
Jul 26, 2019 0.6900 0.7000 0.6800 0.6800 291,285 -0.01(-1.45%)
Jul 25, 2019 0.7200 0.7200 0.6800 0.6900 615,097 -0.02(-2.82%)
Jul 24, 2019 0.7100 0.7300 0.7100 0.7100 456,694 +0.00(+0.00%)
Jul 23, 2019 0.7200 0.7200 0.7100 0.7100 86,576 -0.01(-1.39%)
Jul 22, 2019 0.7300 0.7400 0.7200 0.7200 170,590 +0.00(+0.00%)
Jul 19, 2019 0.7300 0.7400 0.7200 0.7200 197,758 -0.03(-4.00%)
Jul 18, 2019 0.7300 0.7500 0.7100 0.7500 624,905 +0.01(+1.35%)
Jul 17, 2019 0.7400 0.7500 0.7300 0.7400 209,171 +0.00(+0.00%)
Jul 16, 2019 0.7200 0.7500 0.7200 0.7400 1,028,864 +0.01(+1.37%)
Jul 15, 2019 0.7200 0.7300 0.7200 0.7300 405,734 +0.01(+1.39%)
Jul 12, 2019 0.7200 0.7300 0.7200 0.7200 395,154 +0.00(+0.00%)
Jul 11, 2019 0.7200 0.7400 0.7100 0.7200 299,365 +0.00(+0.00%)
Jul 10, 2019 0.7200 0.7400 0.7200 0.7200 323,200 +0.01(+1.41%)
Jul 09, 2019 0.7200 0.7200 0.7000 0.7100 342,219 -0.01(-1.39%)
Jul 08, 2019 0.7400 0.7400 0.7100 0.7200 275,918 -0.01(-1.37%)
Jul 05, 2019 0.7400 0.7400 0.7300 0.7300 42,638 +0.00(+0.00%)
Jul 04, 2019 0.7300 0.7400 0.7200 0.7300 180,046 +0.00(+0.00%)
Jul 03, 2019 0.7500 0.7500 0.7300 0.7300 276,165 -0.01(-1.35%)
Jul 02, 2019 0.7400 0.7400 0.7100 0.7400 558,893 +0.00(+0.00%)
Jun 28, 2019 0.7400 0.7400 0.7400 0 -0.02(-2.63%)
Jun 27, 2019 0.7800 0.7900 0.7600 0.7600 427,166 -0.03(-3.80%)
Jun 26, 2019 0.7700 0.8000 0.7700 0.7900 820,395 +0.03(+3.95%)
Jun 25, 2019 0.7700 0.7800 0.7500 0.7600 632,911 -0.01(-1.30%)
Jun 24, 2019 0.7700 0.7800 0.7600 0.7700 151,960 -0.02(-2.53%)
Jun 21, 2019 0.7900 0.7900 0.7600 0.7900 384,443 +0.00(+0.00%)
Jun 20, 2019 0.7800 0.8000 0.7800 0.7900 576,090 +0.03(+3.95%)
Jun 19, 2019 0.7600 0.7800 0.7500 0.7600 575,764 +0.00(+0.00%)
Jun 18, 2019 0.7300 0.7700 0.7300 0.7600 731,035 +0.04(+5.56%)
Jun 17, 2019 0.7000 0.7400 0.7000 0.7200 611,498 +0.01(+1.41%)
Jun 14, 2019 0.7400 0.7500 0.7100 0.7100 479,341 -0.03(-4.05%)
Jun 13, 2019 0.7300 0.7400 0.7100 0.7400 569,420 +0.03(+4.23%)
Jun 12, 2019 0.7300 0.7400 0.7100 0.7100 687,563 -0.02(-2.74%)
Jun 11, 2019 0.7500 0.7600 0.7300 0.7300 252,835 +0.00(+0.00%)
Jun 10, 2019 0.7700 0.7700 0.7300 0.7300 281,359 -0.02(-2.67%)
Jun 07, 2019 0.7600 0.7600 0.7500 0.7500 176,777 -0.01(-1.32%)
Jun 06, 2019 0.7500 0.7700 0.7500 0.7600 542,643 +0.00(+0.00%)
Jun 05, 2019 0.7800 0.7800 0.7500 0.7600 2,007,542 -0.03(-3.80%)
Jun 04, 2019 0.7700 0.8000 0.7700 0.7900 690,055 +0.02(+2.60%)
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.