Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athabasca Oil Sands Corp (TSX: ATH )

4.910 +0.080 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2017 1.250 1.250 1.210 1.230 570,522 -0.04(-3.15%)
May 30, 2017 1.310 1.310 1.260 1.270 407,708 -0.04(-3.05%)
May 29, 2017 1.340 1.340 1.300 1.310 378,841 -0.01(-0.76%)
May 26, 2017 1.300 1.320 1.270 1.320 442,454 +0.02(+1.54%)
May 25, 2017 1.350 1.370 1.270 1.300 1,178,827 -0.05(-3.70%)
May 24, 2017 1.390 1.400 1.340 1.350 440,950 -0.05(-3.57%)
May 23, 2017 1.380 1.400 1.370 1.400 454,966 +0.02(+1.45%)
May 19, 2017 1.330 1.380 1.330 1.380 802,478 +0.07(+5.34%)
May 18, 2017 1.330 1.345 1.310 1.310 455,221 -0.03(-2.24%)
May 17, 2017 1.340 1.350 1.330 1.340 400,594 -0.01(-0.74%)
May 16, 2017 1.360 1.380 1.335 1.350 527,254 -0.01(-0.74%)
May 15, 2017 1.380 1.400 1.360 1.360 1,509,987 +0.02(+1.49%)
May 12, 2017 1.370 1.380 1.330 1.340 592,689 -0.03(-2.19%)
May 11, 2017 1.420 1.450 1.370 1.370 1,834,867 -0.05(-3.52%)
May 10, 2017 1.400 1.460 1.390 1.420 4,137,857 +0.03(+2.16%)
May 09, 2017 1.400 1.400 1.360 1.390 386,394 -0.01(-0.71%)
May 08, 2017 1.360 1.420 1.360 1.400 561,417 +0.03(+2.19%)
May 05, 2017 1.320 1.370 1.310 1.370 1,576,995 +0.06(+4.58%)
May 04, 2017 1.310 1.310 1.250 1.310 1,323,658 -0.03(-2.24%)
May 03, 2017 1.330 1.360 1.330 1.340 606,194 +0.01(+0.75%)
May 02, 2017 1.350 1.370 1.310 1.330 518,217 -0.03(-2.21%)
May 01, 2017 1.370 1.380 1.350 1.360 434,233 -0.02(-1.45%)
Apr 28, 2017 1.350 1.390 1.340 1.380 1,275,028 +0.04(+2.99%)
Apr 27, 2017 1.360 1.360 1.330 1.340 783,155 -0.04(-2.90%)
Apr 26, 2017 1.370 1.400 1.360 1.380 919,716 +0.00(+0.00%)
Apr 25, 2017 1.360 1.380 1.340 1.380 858,887 +0.02(+1.47%)
Apr 24, 2017 1.380 1.400 1.350 1.360 564,832 -0.02(-1.45%)
Apr 21, 2017 1.380 1.390 1.355 1.380 453,212 -0.01(-0.72%)
Apr 20, 2017 1.390 1.400 1.370 1.390 915,689 +0.00(+0.00%)
Apr 19, 2017 1.430 1.440 1.370 1.390 840,302 -0.04(-2.80%)
Apr 18, 2017 1.430 1.460 1.410 1.430 1,171,920 -0.01(-0.69%)
Apr 17, 2017 1.470 1.470 1.430 1.440 509,998 -0.01(-0.69%)
Apr 13, 2017 1.490 1.520 1.440 1.450 1,081,809 -0.04(-2.68%)
Apr 12, 2017 1.520 1.560 1.490 1.490 1,417,047 -0.03(-1.97%)
Apr 11, 2017 1.540 1.560 1.510 1.520 1,374,016 -0.04(-2.56%)
Apr 10, 2017 1.510 1.570 1.480 1.560 1,320,204 +0.07(+4.70%)
Apr 07, 2017 1.500 1.510 1.470 1.490 689,118 +0.01(+0.68%)
Apr 06, 2017 1.500 1.520 1.460 1.480 624,217 -0.02(-1.33%)
Apr 05, 2017 1.500 1.540 1.490 1.500 2,410,469 +0.02(+1.35%)
Apr 04, 2017 1.510 1.530 1.445 1.480 2,468,455 -0.03(-1.99%)
Apr 03, 2017 1.530 1.540 1.460 1.510 915,332 -0.02(-1.31%)
Mar 31, 2017 1.510 1.550 1.510 1.530 1,182,694 +0.02(+1.32%)
Mar 30, 2017 1.550 1.570 1.500 1.510 3,418,325 -0.01(-0.66%)
Mar 29, 2017 1.450 1.540 1.440 1.520 1,407,507 +0.07(+4.83%)
Mar 28, 2017 1.430 1.460 1.410 1.450 1,326,838 +0.04(+2.84%)
Mar 27, 2017 1.400 1.410 1.360 1.410 653,328 +0.01(+0.71%)
Mar 24, 2017 1.440 1.440 1.380 1.400 1,576,746 -0.01(-0.71%)
Mar 23, 2017 1.380 1.440 1.365 1.410 609,565 +0.01(+0.71%)
Mar 22, 2017 1.390 1.400 1.350 1.400 1,098,887 +0.01(+0.72%)
Mar 21, 2017 1.460 1.460 1.380 1.390 1,478,476 -0.05(-3.47%)
Mar 20, 2017 1.410 1.450 1.400 1.440 746,826 +0.01(+0.70%)
Mar 17, 2017 1.460 1.500 1.420 1.430 2,265,218 -0.04(-2.72%)
Mar 16, 2017 1.480 1.500 1.450 1.470 1,102,810 -0.01(-0.68%)
Mar 15, 2017 1.470 1.500 1.420 1.480 2,582,258 +0.06(+4.23%)
Mar 14, 2017 1.450 1.450 1.410 1.420 1,205,549 -0.03(-2.07%)
Mar 13, 2017 1.500 1.510 1.450 1.450 1,662,399 -0.07(-4.61%)
Mar 10, 2017 1.550 1.560 1.480 1.520 1,055,425 -0.01(-0.65%)
Mar 09, 2017 1.530 1.550 1.460 1.530 2,896,521 -0.02(-1.29%)
Mar 08, 2017 1.650 1.650 1.510 1.550 2,067,891 -0.11(-6.63%)
Mar 07, 2017 1.710 1.740 1.630 1.660 1,407,995 -0.04(-2.35%)
Mar 06, 2017 1.720 1.740 1.680 1.700 719,743 -0.02(-1.16%)
Mar 03, 2017 1.650 1.730 1.650 1.720 839,704 +0.07(+4.24%)
Mar 02, 2017 1.670 1.670 1.630 1.650 910,124 -0.04(-2.37%)
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.