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

Athabasca Oil Sands Corp (TSX: ATH )

5.010 -0.070 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2015 2.040 2.040 2.040 0 +0.01(+0.49%)
Jun 29, 2015 2.050 2.090 2.030 2.030 419,149 -0.11(-5.14%)
Jun 26, 2015 2.100 2.140 2.010 2.140 1,871,602 +0.03(+1.42%)
Jun 25, 2015 2.090 2.130 2.090 2.110 291,438 +0.00(+0.00%)
Jun 24, 2015 2.110 2.150 2.090 2.110 620,156 +0.00(+0.00%)
Jun 23, 2015 2.070 2.170 2.070 2.110 964,306 +0.02(+0.96%)
Jun 22, 2015 2.020 2.125 2.020 2.090 1,188,042 +0.03(+1.46%)
Jun 19, 2015 2.030 2.090 2.030 2.060 1,594,442 -0.02(-0.96%)
Jun 18, 2015 2.090 2.110 2.050 2.080 452,408 +0.01(+0.48%)
Jun 17, 2015 2.070 2.100 2.050 2.070 343,316 +0.03(+1.47%)
Jun 16, 2015 2.050 2.080 2.020 2.040 1,247,613 -0.02(-0.97%)
Jun 15, 2015 2.000 2.070 1.990 2.060 407,511 +0.02(+0.98%)
Jun 12, 2015 2.020 2.050 1.980 2.040 579,283 +0.01(+0.49%)
Jun 11, 2015 2.120 2.120 2.010 2.030 952,045 -0.08(-3.79%)
Jun 10, 2015 2.110 2.140 2.090 2.110 697,560 +0.03(+1.44%)
Jun 09, 2015 2.120 2.120 2.070 2.080 413,263 +0.00(+0.00%)
Jun 08, 2015 2.120 2.160 2.060 2.080 562,106 -0.07(-3.26%)
Jun 05, 2015 2.205 2.110 2.150 1,038,075 -0.01(-0.46%)
Jun 04, 2015 2.140 2.165 2.130 2.160 350,174 +0.00(+0.00%)
Jun 03, 2015 2.160 2.185 2.140 2.160 937,875 +0.00(+0.00%)
Jun 02, 2015 2.190 2.240 2.150 2.160 912,641 -0.02(-0.92%)
Jun 01, 2015 2.190 2.230 2.170 2.180 634,416 +0.02(+0.93%)
May 29, 2015 2.120 2.200 2.120 2.160 635,361 +0.03(+1.41%)
May 28, 2015 2.140 2.160 2.100 2.130 543,015 -0.02(-0.93%)
May 27, 2015 2.140 2.170 2.120 2.150 387,172 -0.01(-0.46%)
May 26, 2015 2.160 2.090 2.160 539,256 +0.03(+1.41%)
May 25, 2015 2.140 2.160 2.110 2.130 336,075 -0.03(-1.39%)
May 22, 2015 2.100 2.160 2.090 2.160 576,044 +0.04(+1.89%)
May 21, 2015 2.100 2.140 2.100 2.120 925,634 +0.03(+1.44%)
May 20, 2015 2.110 2.120 2.070 2.090 524,876 -0.01(-0.48%)
May 19, 2015 2.080 2.115 2.080 2.100 746,632 -0.01(-0.47%)
May 15, 2015 2.110 2.110 2.110 0 -0.01(-0.47%)
May 14, 2015 2.160 2.190 2.090 2.120 881,814 -0.02(-0.93%)
May 13, 2015 2.120 2.180 2.100 2.140 1,355,219 +0.07(+3.38%)
May 12, 2015 2.020 2.120 1.960 2.070 2,589,104 +0.07(+3.50%)
May 11, 2015 2.060 2.060 1.960 2.000 1,448,317 -0.04(-1.96%)
May 08, 2015 2.090 2.090 2.000 2.040 2,226,791 -0.04(-1.92%)
May 07, 2015 2.110 2.110 2.020 2.080 2,989,035 -0.03(-1.42%)
May 06, 2015 2.200 2.220 2.090 2.110 3,493,128 -0.08(-3.65%)
May 05, 2015 2.260 2.290 2.160 2.190 4,251,600 -0.04(-1.79%)
May 04, 2015 2.220 2.230 2.200 2.230 821,383 +0.02(+0.90%)
May 01, 2015 2.200 2.230 2.190 2.210 546,784 +0.00(+0.00%)
Apr 30, 2015 2.220 2.230 2.150 2.210 1,529,607 +0.01(+0.45%)
Apr 29, 2015 2.160 2.220 2.140 2.200 1,737,986 +0.06(+2.80%)
Apr 28, 2015 2.190 2.190 2.130 2.140 481,933 -0.03(-1.38%)
Apr 27, 2015 2.290 2.290 2.140 2.170 1,314,460 -0.06(-2.69%)
Apr 24, 2015 2.290 2.290 2.200 2.230 1,059,741 -0.02(-0.89%)
Apr 23, 2015 2.220 2.290 2.210 2.250 830,330 +0.05(+2.27%)
Apr 22, 2015 2.240 2.250 2.170 2.200 969,850 -0.01(-0.45%)
Apr 21, 2015 2.320 2.330 2.170 2.210 1,481,605 -0.08(-3.49%)
Apr 20, 2015 2.390 2.420 2.260 2.290 2,058,615 -0.08(-3.38%)
Apr 17, 2015 2.410 2.430 2.350 2.370 1,870,390 -0.06(-2.47%)
Apr 16, 2015 2.450 2.580 2.400 2.430 1,961,904 -0.02(-0.82%)
Apr 15, 2015 2.420 2.520 2.410 2.450 2,713,012 +0.09(+3.81%)
Apr 14, 2015 2.380 2.400 2.340 2.360 792,087 +0.01(+0.43%)
Apr 13, 2015 2.400 2.430 2.300 2.350 499,187 -0.01(-0.42%)
Apr 10, 2015 2.270 2.430 2.270 2.360 1,208,574 +0.09(+3.96%)
Apr 09, 2015 2.140 2.290 2.140 2.270 831,783 +0.15(+7.08%)
Apr 08, 2015 2.210 2.260 2.100 2.120 736,965 -0.11(-4.93%)
Apr 07, 2015 2.250 2.350 2.220 2.230 1,369,695 -0.05(-2.19%)
Apr 06, 2015 2.180 2.300 2.180 2.280 1,052,592 +0.13(+6.05%)
Apr 02, 2015 2.150 2.150 2.150 0 -0.01(-0.46%)
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.