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 (%)
Jun 28, 2013 6.510 6.510 6.510 0 +0.09(+1.40%)
Jun 26, 2013 6.460 6.580 6.370 6.420 535,918 -0.01(-0.16%)
Jun 25, 2013 6.510 6.540 6.210 6.430 1,534,761 -0.02(-0.31%)
Jun 24, 2013 6.690 6.690 6.420 6.450 1,240,602 -0.30(-4.44%)
Jun 21, 2013 6.720 6.850 6.510 6.750 1,599,968 +0.14(+2.12%)
Jun 20, 2013 7.090 7.090 6.550 6.610 2,299,433 -0.63(-8.70%)
Jun 19, 2013 7.610 7.610 7.220 7.240 925,172 -0.37(-4.86%)
Jun 18, 2013 7.840 7.850 7.550 7.610 1,024,106 -0.21(-2.69%)
Jun 17, 2013 7.810 7.900 7.760 7.820 1,156,211 +0.08(+1.03%)
Jun 14, 2013 7.680 7.840 7.570 7.740 2,489,941 +0.14(+1.84%)
Jun 13, 2013 7.150 7.640 7.100 7.600 1,556,490 +0.42(+5.85%)
Jun 12, 2013 7.300 7.380 7.170 7.180 2,422,030 -0.09(-1.24%)
Jun 11, 2013 7.400 7.420 7.260 7.270 1,334,106 -0.29(-3.84%)
Jun 10, 2013 7.620 7.660 7.430 7.560 945,786 +0.04(+0.53%)
Jun 07, 2013 7.170 7.600 7.130 7.520 3,407,456 +0.41(+5.77%)
Jun 06, 2013 7.100 7.220 7.030 7.110 1,070,396 +0.05(+0.71%)
Jun 05, 2013 7.260 7.260 7.050 7.060 1,668,159 -0.22(-3.02%)
Jun 04, 2013 7.240 7.320 7.140 7.280 1,008,067 +0.05(+0.69%)
Jun 03, 2013 7.350 7.355 7.070 7.230 997,198 -0.11(-1.50%)
May 31, 2013 7.190 7.400 7.070 7.340 2,487,028 +0.41(+5.92%)
May 30, 2013 6.400 7.010 6.390 6.930 1,220,957 +0.56(+8.79%)
May 29, 2013 6.300 6.420 6.250 6.370 1,385,748 +0.07(+1.11%)
May 28, 2013 6.390 6.430 6.290 6.300 795,739 -0.06(-0.94%)
May 27, 2013 6.280 6.410 6.240 6.360 104,211 +0.02(+0.32%)
May 24, 2013 6.390 6.410 6.240 6.340 623,795 -0.08(-1.25%)
May 23, 2013 6.500 6.520 6.220 6.420 1,455,141 -0.18(-2.73%)
May 22, 2013 6.630 6.720 6.500 6.600 950,368 -0.01(-0.15%)
May 21, 2013 6.660 6.660 6.410 6.610 2,254,595 +0.08(+1.23%)
May 17, 2013 6.530 6.530 6.530 0 +0.35(+5.66%)
May 16, 2013 5.820 6.250 5.780 6.180 2,235,418 +0.36(+6.19%)
May 15, 2013 5.850 5.850 5.650 5.820 1,277,201 +0.06(+1.04%)
May 13, 2013 5.740 5.790 5.590 5.760 1,758,392 +0.02(+0.35%)
May 10, 2013 5.780 5.855 5.660 5.740 1,073,733 -0.10(-1.71%)
May 09, 2013 5.820 5.950 5.820 5.840 1,245,916 +0.02(+0.34%)
May 08, 2013 6.040 6.050 5.790 5.820 1,617,964 -0.14(-2.35%)
May 07, 2013 6.010 6.110 5.950 5.960 2,152,805 +0.00(+0.00%)
May 06, 2013 6.360 6.690 5.710 5.960 6,969,700 -0.34(-5.40%)
May 03, 2013 6.510 6.600 6.290 6.300 1,210,128 -0.13(-2.02%)
May 02, 2013 6.650 6.650 6.240 6.430 2,408,186 -0.14(-2.13%)
May 01, 2013 7.080 7.100 6.480 6.570 4,161,300 -0.72(-9.88%)
Apr 30, 2013 7.540 7.540 6.780 7.290 2,767,538 -0.13(-1.75%)
Apr 29, 2013 7.210 7.540 7.210 7.420 1,337,826 +0.27(+3.78%)
Apr 26, 2013 7.350 7.400 7.020 7.150 1,347,836 -0.20(-2.72%)
Apr 25, 2013 7.320 7.630 7.180 7.350 2,031,797 +0.04(+0.55%)
Apr 24, 2013 6.880 7.480 6.190 7.310 10,227,392 +0.37(+5.33%)
Apr 23, 2013 8.050 8.120 6.900 6.940 3,070,969 -1.20(-14.74%)
Apr 22, 2013 7.970 8.160 7.890 8.140 615,434 +0.27(+3.43%)
Apr 19, 2013 7.850 7.960 7.750 7.870 1,375,187 +0.03(+0.38%)
Apr 18, 2013 7.850 7.880 7.760 7.840 1,204,676 +0.07(+0.90%)
Apr 17, 2013 8.100 8.220 7.700 7.770 1,194,683 -0.38(-4.66%)
Apr 16, 2013 8.220 8.500 8.060 8.150 494,346 -0.01(-0.12%)
Apr 15, 2013 8.340 8.360 8.020 8.160 799,266 -0.40(-4.67%)
Apr 12, 2013 8.900 8.900 8.540 8.560 802,547 -0.38(-4.25%)
Apr 11, 2013 8.990 9.090 8.850 8.940 2,374,877 +0.01(+0.11%)
Apr 10, 2013 8.490 8.980 8.440 8.930 2,417,089 +0.50(+5.93%)
Apr 09, 2013 8.140 8.460 8.140 8.430 946,970 +0.26(+3.18%)
Apr 08, 2013 8.230 8.250 8.060 8.170 632,775 -0.07(-0.85%)
Apr 05, 2013 8.050 8.310 8.020 8.240 625,959 +0.07(+0.86%)
Apr 04, 2013 8.390 8.390 8.120 8.170 1,044,246 -0.22(-2.62%)
Apr 03, 2013 8.800 8.800 8.320 8.390 1,375,305 -0.38(-4.33%)
Apr 02, 2013 8.780 8.830 8.730 8.770 582,600 +0.01(+0.11%)
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.