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, 2017 1.040 1.040 1.000 1.040 763,174 +0.01(+0.48%)
Jul 28, 2017 1.030 1.050 1.010 1.035 814,523 +0.03(+3.50%)
Jul 27, 2017 1.010 1.030 0.9900 1.000 1,518,312 +0.02(+2.04%)
Jul 26, 2017 0.9800 1.010 0.9700 0.9800 1,161,644 +0.01(+1.03%)
Jul 25, 2017 0.9200 0.9700 0.9100 0.9700 842,668 +0.07(+7.78%)
Jul 24, 2017 0.9000 0.9000 0.8850 0.9000 248,566 +0.02(+2.27%)
Jul 21, 2017 0.8800 0.9000 0.8700 0.8800 815,625 -0.01(-1.12%)
Jul 20, 2017 0.9100 0.9200 0.8800 0.8900 891,876 -0.02(-2.20%)
Jul 19, 2017 0.8800 0.9200 0.8700 0.9100 2,035,436 +0.02(+2.25%)
Jul 18, 2017 0.8900 0.9000 0.8800 0.8900 207,362 +0.01(+1.14%)
Jul 17, 2017 0.8800 0.8900 0.8600 0.8800 1,280,650 +0.01(+1.15%)
Jul 14, 2017 0.9000 0.9000 0.8700 0.8700 511,389 -0.02(-2.25%)
Jul 13, 2017 0.9000 0.9000 0.8800 0.8900 537,508 +0.01(+1.14%)
Jul 12, 2017 0.9400 0.9400 0.8800 0.8800 1,894,515 -0.03(-3.30%)
Jul 11, 2017 0.9300 0.9300 0.9000 0.9100 1,553,665 -0.02(-2.15%)
Jul 10, 2017 0.9400 0.9500 0.9200 0.9300 1,682,112 -0.02(-2.11%)
Jul 07, 2017 0.9700 0.9700 0.9200 0.9500 774,935 -0.03(-3.06%)
Jul 06, 2017 0.9900 1.010 0.9500 0.9800 889,344 +0.01(+1.03%)
Jul 05, 2017 1.030 1.030 0.9600 0.9700 968,918 -0.06(-5.83%)
Jul 04, 2017 1.040 1.040 1.020 1.030 220,645 +0.02(+1.98%)
Jul 03, 2017 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Jun 30, 2017 1.020 1.040 1.010 1.010 731,658 +0.00(+0.00%)
Jun 29, 2017 1.040 1.065 1.000 1.010 1,166,266 -0.02(-1.94%)
Jun 28, 2017 1.030 1.040 1.010 1.030 306,182 -0.01(-0.96%)
Jun 27, 2017 1.020 1.050 1.010 1.040 592,422 +0.02(+1.96%)
Jun 26, 2017 1.020 1.040 0.9600 1.020 1,027,999 +0.00(+0.00%)
Jun 23, 2017 1.040 1.050 1.010 1.020 730,936 -0.01(-0.97%)
Jun 22, 2017 1.030 1.050 1.020 1.030 266,863 +0.01(+0.98%)
Jun 21, 2017 1.050 1.080 1.010 1.020 1,157,961 -0.03(-2.86%)
Jun 20, 2017 1.060 1.060 1.010 1.050 725,745 -0.03(-2.78%)
Jun 19, 2017 1.090 1.100 1.070 1.080 694,593 -0.01(-0.92%)
Jun 16, 2017 1.050 1.090 1.020 1.090 2,036,629 +0.05(+4.81%)
Jun 15, 2017 1.050 1.050 1.020 1.040 788,461 -0.01(-0.95%)
Jun 14, 2017 1.120 1.120 1.035 1.050 1,403,214 -0.08(-7.08%)
Jun 13, 2017 1.150 1.150 1.090 1.130 792,738 -0.02(-1.74%)
Jun 12, 2017 1.120 1.160 1.080 1.150 3,452,011 +0.03(+2.68%)
Jun 09, 2017 1.120 1.140 1.100 1.120 2,082,637 +0.00(+0.00%)
Jun 08, 2017 1.140 1.150 1.115 1.120 806,875 -0.02(-1.75%)
Jun 07, 2017 1.200 1.210 1.130 1.140 899,513 -0.06(-5.00%)
Jun 06, 2017 1.190 1.210 1.160 1.200 569,384 +0.03(+2.56%)
Jun 05, 2017 1.180 1.200 1.160 1.170 423,782 -0.01(-0.85%)
Jun 02, 2017 1.210 1.210 1.180 1.180 480,448 -0.05(-4.07%)
Jun 01, 2017 1.230 1.260 1.210 1.230 623,795 +0.00(+0.00%)
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%)
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.