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 (%)
Jul 31, 2013 7.200 7.690 7.010 7.210 3,664,358 +0.23(+3.30%)
Jul 30, 2013 6.850 7.190 6.790 6.980 3,215,848 +0.21(+3.10%)
Jul 29, 2013 6.900 6.900 6.740 6.770 478,771 -0.10(-1.46%)
Jul 26, 2013 6.920 6.970 6.850 6.870 456,745 -0.04(-0.58%)
Jul 25, 2013 6.980 7.115 6.870 6.910 691,596 -0.09(-1.29%)
Jul 24, 2013 7.020 7.110 6.950 7.000 1,813,229 -0.02(-0.28%)
Jul 23, 2013 6.960 7.070 6.905 7.020 1,059,600 +0.13(+1.89%)
Jul 22, 2013 7.050 7.170 6.830 6.890 1,814,978 -0.11(-1.57%)
Jul 19, 2013 6.690 7.000 6.600 7.000 2,005,674 +0.44(+6.71%)
Jul 18, 2013 6.540 6.590 6.490 6.560 1,344,595 +0.04(+0.61%)
Jul 17, 2013 6.740 6.765 6.470 6.520 1,344,088 -0.16(-2.40%)
Jul 16, 2013 6.730 6.740 6.590 6.680 844,454 -0.06(-0.89%)
Jul 15, 2013 6.700 6.815 6.650 6.740 1,112,811 +0.01(+0.15%)
Jul 12, 2013 6.860 6.900 6.700 6.730 721,296 -0.08(-1.17%)
Jul 11, 2013 6.990 7.000 6.690 6.810 1,232,637 -0.11(-1.59%)
Jul 10, 2013 6.870 7.000 6.870 6.920 1,083,096 +0.07(+1.02%)
Jul 09, 2013 6.760 6.890 6.675 6.850 503,900 +0.15(+2.24%)
Jul 08, 2013 6.840 6.900 6.660 6.700 632,675 -0.14(-2.05%)
Jul 05, 2013 6.760 6.950 6.550 6.840 1,954,278 +0.12(+1.79%)
Jul 04, 2013 6.730 6.760 6.650 6.720 250,993 +0.07(+1.05%)
Jul 03, 2013 6.960 6.960 6.620 6.650 816,454 -0.26(-3.76%)
Jul 02, 2013 6.550 7.000 6.520 6.910 1,807,854 +0.40(+6.14%)
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%)
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.