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 (%)
Aug 31, 2015 1.440 1.640 1.370 1.600 1,562,372 +0.15(+10.34%)
Aug 28, 2015 1.450 1.520 1.430 1.450 1,408,608 +0.00(+0.00%)
Aug 27, 2015 1.450 1.490 1.400 1.450 2,317,216 +0.05(+3.57%)
Aug 26, 2015 1.360 1.400 1.320 1.400 755,338 +0.08(+6.06%)
Aug 25, 2015 1.400 1.410 1.300 1.320 730,612 +0.02(+1.54%)
Aug 24, 2015 1.200 1.320 1.160 1.300 1,211,537 -0.05(-3.70%)
Aug 21, 2015 1.370 1.210 1.350 1,935,953 +0.04(+3.05%)
Aug 20, 2015 1.380 1.430 1.280 1.310 1,248,550 -0.10(-7.09%)
Aug 19, 2015 1.440 1.510 1.370 1.410 1,420,673 -0.06(-4.08%)
Aug 18, 2015 1.470 1.500 1.440 1.470 702,938 +0.00(+0.00%)
Aug 17, 2015 1.510 1.530 1.450 1.470 691,003 -0.06(-3.92%)
Aug 14, 2015 1.520 1.570 1.430 1.530 3,491,509 +0.00(+0.00%)
Aug 13, 2015 1.600 1.620 1.520 1.530 891,754 -0.09(-5.56%)
Aug 12, 2015 1.580 1.650 1.560 1.620 549,582 +0.03(+1.89%)
Aug 11, 2015 1.540 1.600 1.540 1.590 525,958 +0.01(+0.63%)
Aug 10, 2015 1.450 1.600 1.410 1.580 930,268 +0.11(+7.48%)
Aug 07, 2015 1.510 1.585 1.450 1.470 955,229 -0.04(-2.65%)
Aug 06, 2015 1.550 1.570 1.480 1.510 891,398 -0.05(-3.21%)
Aug 05, 2015 1.510 1.610 1.490 1.560 2,214,807 +0.04(+2.63%)
Aug 04, 2015 1.420 1.520 1.420 1.520 607,078 +0.01(+0.66%)
Jul 31, 2015 1.510 1.510 1.510 0 +0.03(+2.03%)
Jul 30, 2015 1.520 1.540 1.450 1.480 527,901 -0.02(-1.33%)
Jul 29, 2015 1.450 1.500 1.390 1.500 659,912 +0.08(+5.63%)
Jul 28, 2015 1.340 1.500 1.330 1.420 1,688,006 +0.08(+5.97%)
Jul 27, 2015 1.360 1.410 1.320 1.340 1,518,960 -0.06(-4.29%)
Jul 24, 2015 1.530 1.550 1.400 1.400 1,284,817 -0.14(-9.09%)
Jul 23, 2015 1.550 1.600 1.520 1.540 664,978 -0.01(-0.65%)
Jul 22, 2015 1.580 1.590 1.530 1.550 421,576 -0.03(-1.90%)
Jul 21, 2015 1.620 1.660 1.570 1.580 1,719,325 -0.02(-1.25%)
Jul 20, 2015 1.750 1.760 1.560 1.600 1,100,665 -0.16(-9.09%)
Jul 17, 2015 1.850 1.850 1.750 1.760 1,678,717 -0.06(-3.30%)
Jul 16, 2015 1.900 1.900 1.800 1.820 1,506,731 -0.05(-2.67%)
Jul 15, 2015 1.900 1.940 1.860 1.870 1,747,853 -0.03(-1.58%)
Jul 14, 2015 1.870 1.980 1.830 1.900 2,089,832 +0.02(+1.06%)
Jul 13, 2015 1.860 1.900 1.830 1.880 1,056,955 +0.02(+1.08%)
Jul 10, 2015 1.900 1.920 1.860 1.860 754,731 -0.05(-2.62%)
Jul 09, 2015 2.000 2.030 1.865 1.910 1,227,047 -0.05(-2.55%)
Jul 08, 2015 1.950 2.000 1.930 1.960 741,567 -0.01(-0.51%)
Jul 07, 2015 1.920 1.990 1.900 1.970 934,291 +0.04(+2.07%)
Jul 06, 2015 1.900 1.950 1.830 1.930 986,082 -0.02(-1.03%)
Jul 03, 2015 1.920 1.960 1.900 1.950 1,048,255 +0.01(+0.52%)
Jul 02, 2015 2.030 2.030 1.900 1.940 1,501,189 -0.10(-4.90%)
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%)
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.