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 UNCHANGED
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 (%)
Jul 31, 2020 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Jul 30, 2020 0.1700 0.1750 0.1700 0.1750 3,640 +0.00(+2.94%)
Jul 29, 2020 0.1700 0.1750 0.1700 0.1700 562 -0.00(-2.86%)
Jul 28, 2020 0.1750 0.1800 0.1700 0.1750 12,886 +0.00(+0.00%)
Jul 27, 2020 0.1750 0.1750 0.1700 0.1750 4,414 +0.00(+0.00%)
Jul 24, 2020 0.1800 0.1800 0.1750 0.1750 32 -0.01(-2.78%)
Jul 23, 2020 0.1800 0.1800 0.1750 0.1800 4,603 +0.00(+0.00%)
Jul 22, 2020 0.1900 0.1900 0.1800 0.1800 426,095 -0.01(-5.26%)
Jul 21, 2020 0.1800 0.1900 0.1700 0.1900 2,723,622 +0.02(+11.76%)
Jul 20, 2020 0.1800 0.1800 0.1700 0.1700 392,882 -0.01(-5.56%)
Jul 17, 2020 0.1800 0.1800 0.1800 0.1800 340,017 +0.00(+0.00%)
Jul 16, 2020 0.1800 0.1800 0.1800 0.1800 190,653 +0.00(+0.00%)
Jul 15, 2020 0.1800 0.1900 0.1800 0.1800 678,645 +0.01(+5.88%)
Jul 14, 2020 0.1700 0.1800 0.1700 0.1700 210,538 +0.00(+0.00%)
Jul 13, 2020 0.1800 0.1800 0.1700 0.1700 530,006 -0.01(-5.56%)
Jul 10, 2020 0.1800 0.1800 0.1700 0.1800 404,090 +0.01(+5.88%)
Jul 09, 2020 0.1800 0.1800 0.1700 0.1700 236,001 -0.01(-5.56%)
Jul 08, 2020 0.1800 0.1800 0.1800 0.1800 457,541 +0.00(+0.00%)
Jul 07, 2020 0.1800 0.1900 0.1800 0.1800 730,922 -0.01(-5.26%)
Jul 06, 2020 0.1900 0.1900 0.1800 0.1900 533,188 +0.00(+0.00%)
Jul 03, 2020 0.1900 0.1900 0.1900 0.1900 337,942 +0.00(+0.00%)
Jul 02, 2020 0.1800 0.1900 0.1800 0.1900 505,885 +0.01(+5.56%)
Jun 30, 2020 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Jun 29, 2020 0.1800 0.1800 0.1700 0.1700 759,578 -0.01(-5.56%)
Jun 26, 2020 0.1900 0.1900 0.1700 0.1800 1,019,088 -0.01(-5.26%)
Jun 25, 2020 0.1900 0.1900 0.1700 0.1900 1,806,875 +0.00(+0.00%)
Jun 24, 2020 0.2000 0.2000 0.1800 0.1900 1,881,883 -0.02(-9.52%)
Jun 23, 2020 0.2000 0.2100 0.2000 0.2100 1,923,300 +0.02(+10.53%)
Jun 22, 2020 0.2100 0.2100 0.1900 0.1900 1,706,013 -0.02(-9.52%)
Jun 19, 2020 0.2300 0.2300 0.2100 0.2100 1,462,333 +0.00(+0.00%)
Jun 18, 2020 0.2200 0.2200 0.2100 0.2100 530,364 -0.01(-4.55%)
Jun 17, 2020 0.2200 0.2200 0.2100 0.2200 739,460 +0.00(+0.00%)
Jun 16, 2020 0.2400 0.2400 0.2200 0.2200 2,677,880 +0.01(+4.76%)
Jun 15, 2020 0.2000 0.2200 0.1900 0.2100 2,241,875 +0.00(+0.00%)
Jun 12, 2020 0.2100 0.2300 0.2100 0.2100 3,141,322 +0.01(+5.00%)
Jun 11, 2020 0.1900 0.2200 0.1900 0.2000 4,317,516 -0.04(-16.67%)
Jun 10, 2020 0.2600 0.2600 0.2200 0.2400 5,530,324 -0.03(-11.11%)
Jun 09, 2020 0.2900 0.2900 0.2600 0.2700 5,912,468 -0.02(-6.90%)
Jun 08, 2020 0.2500 0.2900 0.2400 0.2900 10,392,484 +0.06(+26.09%)
Jun 05, 2020 0.2200 0.2400 0.2000 0.2300 11,023,513 +0.04(+21.05%)
Jun 04, 2020 0.1400 0.2000 0.1400 0.1900 6,490,673 +0.05(+35.71%)
Jun 03, 2020 0.1400 0.1500 0.1400 0.1400 2,185,604 +0.00(+0.00%)
Jun 02, 2020 0.1300 0.1400 0.1300 0.1400 794,741 +0.00(+0.00%)
Jun 01, 2020 0.1300 0.1400 0.1300 0.1400 929,564 +0.01(+7.69%)
May 29, 2020 0.1400 0.1400 0.1300 0.1300 734,704 -0.01(-7.14%)
May 28, 2020 0.1400 0.1400 0.1400 0.1400 261,575 +0.00(+0.00%)
May 27, 2020 0.1400 0.1400 0.1400 0.1400 223,565 +0.00(+0.00%)
May 26, 2020 0.1400 0.1400 0.1400 0.1400 399,089 +0.00(+0.00%)
May 25, 2020 0.1400 0.1400 0.1400 0.1400 132,722 +0.00(+0.00%)
May 22, 2020 0.1400 0.1400 0.1400 0.1400 266,494 +0.00(+0.00%)
May 21, 2020 0.1500 0.1500 0.1400 0.1400 830,666 -0.01(-6.67%)
May 20, 2020 0.1400 0.1500 0.1400 0.1500 1,668,057 +0.01(+7.14%)
May 19, 2020 0.1400 0.1500 0.1400 0.1400 1,409,550 +0.00(+0.00%)
May 15, 2020 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
May 14, 2020 0.1300 0.1300 0.1200 0.1300 285,896 +0.00(+0.00%)
May 13, 2020 0.1400 0.1400 0.1300 0.1300 2,790,823 -0.01(-7.14%)
May 12, 2020 0.1400 0.1400 0.1300 0.1400 1,287,948 +0.00(+0.00%)
May 11, 2020 0.1400 0.1400 0.1300 0.1400 472,218 +0.00(+0.00%)
May 08, 2020 0.1400 0.1400 0.1300 0.1400 1,560,986 +0.00(+0.00%)
May 07, 2020 0.1500 0.1500 0.1400 0.1400 730,143 +0.00(+0.00%)
May 06, 2020 0.1500 0.1500 0.1400 0.1400 861,252 -0.01(-6.67%)
May 05, 2020 0.1400 0.1500 0.1400 0.1500 2,159,574 +0.01(+7.14%)
May 04, 2020 0.1300 0.1400 0.1300 0.1400 1,878,500 +0.01(+7.69%)
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.