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 (%)
Aug 31, 2016 1.240 1.260 1.230 1.240 373,235 -0.02(-1.59%)
Aug 30, 2016 1.270 1.280 1.250 1.260 426,121 +0.02(+1.61%)
Aug 29, 2016 1.250 1.250 1.220 1.240 314,448 -0.01(-0.80%)
Aug 26, 2016 1.270 1.290 1.240 1.250 754,467 +0.00(+0.00%)
Aug 25, 2016 1.260 1.270 1.240 1.250 749,025 +0.00(+0.00%)
Aug 24, 2016 1.280 1.290 1.250 1.250 853,401 -0.03(-2.34%)
Aug 23, 2016 1.250 1.290 1.250 1.280 489,874 +0.02(+1.59%)
Aug 22, 2016 1.280 1.290 1.260 1.260 803,848 -0.05(-3.82%)
Aug 19, 2016 1.330 1.330 1.310 1.310 745,360 -0.02(-1.50%)
Aug 18, 2016 1.300 1.340 1.300 1.330 1,336,006 +0.05(+3.91%)
Aug 17, 2016 1.290 1.290 1.270 1.280 464,308 -0.01(-0.78%)
Aug 16, 2016 1.290 1.310 1.280 1.290 916,667 +0.00(+0.00%)
Aug 15, 2016 1.270 1.300 1.270 1.290 1,604,729 +0.03(+2.38%)
Aug 12, 2016 1.270 1.290 1.260 1.260 635,250 +0.01(+0.80%)
Aug 11, 2016 1.260 1.280 1.250 1.250 1,124,751 +0.00(+0.00%)
Aug 10, 2016 1.270 1.280 1.240 1.250 1,093,299 +0.00(+0.00%)
Aug 09, 2016 1.270 1.280 1.250 1.250 819,273 -0.01(-0.79%)
Aug 08, 2016 1.270 1.290 1.260 1.260 1,402,662 +0.01(+0.80%)
Aug 05, 2016 1.260 1.260 1.230 1.250 593,981 -0.01(-0.79%)
Aug 04, 2016 1.260 1.280 1.250 1.260 1,218,619 -0.01(-0.79%)
Aug 03, 2016 1.230 1.270 1.200 1.270 737,641 +0.05(+4.10%)
Aug 02, 2016 1.200 1.240 1.200 1.220 1,003,790 -0.01(-0.81%)
Jul 29, 2016 1.230 1.230 1.230 0 +0.01(+0.82%)
Jul 28, 2016 1.250 1.250 1.170 1.220 2,272,215 -0.04(-3.17%)
Jul 27, 2016 1.300 1.310 1.240 1.260 950,274 -0.03(-2.33%)
Jul 26, 2016 1.310 1.320 1.290 1.290 831,558 -0.03(-2.27%)
Jul 25, 2016 1.340 1.350 1.300 1.320 1,056,327 -0.05(-3.65%)
Jul 22, 2016 1.360 1.370 1.350 1.370 397,049 -0.01(-0.72%)
Jul 21, 2016 1.330 1.380 1.330 1.380 894,639 +0.05(+3.76%)
Jul 20, 2016 1.330 1.360 1.310 1.330 1,093,556 +0.00(+0.00%)
Jul 19, 2016 1.380 1.380 1.330 1.330 991,426 -0.06(-4.32%)
Jul 18, 2016 1.370 1.390 1.330 1.390 971,709 +0.01(+0.72%)
Jul 15, 2016 1.420 1.430 1.370 1.380 1,637,583 -0.03(-2.13%)
Jul 14, 2016 1.450 1.450 1.410 1.410 2,667,445 -0.04(-2.76%)
Jul 13, 2016 1.430 1.450 1.380 1.450 6,050,093 +0.01(+0.69%)
Jul 12, 2016 1.400 1.450 1.370 1.440 4,753,721 +0.07(+5.11%)
Jul 11, 2016 1.380 1.400 1.360 1.370 2,093,366 +0.00(+0.00%)
Jul 08, 2016 1.370 1.340 1.370 3,278,140 +0.00(+0.00%)
Jul 07, 2016 1.400 1.430 1.360 1.370 2,214,615 -0.04(-2.84%)
Jul 05, 2016 1.430 1.440 1.380 1.410 1,465,001 -0.07(-4.73%)
Jul 04, 2016 1.450 1.480 1.440 1.480 540,216 +0.05(+3.50%)
Jun 30, 2016 1.430 1.430 1.430 0 -0.04(-2.72%)
Jun 29, 2016 1.440 1.500 1.440 1.470 2,651,629 +0.05(+3.52%)
Jun 28, 2016 1.410 1.410 1.390 1.420 1,255,091 +0.06(+4.41%)
Jun 27, 2016 1.400 1.430 1.350 1.360 1,535,954 -0.06(-4.23%)
Jun 24, 2016 1.350 1.430 1.350 1.420 1,306,868 -0.05(-3.40%)
Jun 23, 2016 1.500 1.500 1.460 1.470 1,826,944 +0.00(+0.00%)
Jun 22, 2016 1.500 1.530 1.430 1.470 1,717,726 +0.00(+0.00%)
Jun 21, 2016 1.440 1.490 1.400 1.470 3,400,612 +0.06(+4.26%)
Jun 20, 2016 1.350 1.440 1.330 1.410 9,310,710 +0.13(+10.16%)
Jun 17, 2016 1.270 1.280 1.250 1.280 1,423,680 +0.04(+3.23%)
Jun 16, 2016 1.250 1.250 1.190 1.240 1,579,881 -0.02(-1.59%)
Jun 15, 2016 1.270 1.290 1.250 1.260 1,076,219 -0.02(-1.56%)
Jun 14, 2016 1.320 1.330 1.250 1.280 1,745,258 -0.05(-3.76%)
Jun 13, 2016 1.320 1.390 1.300 1.330 2,413,765 -0.01(-0.75%)
Jun 10, 2016 1.390 1.400 1.330 1.340 1,462,407 -0.09(-6.29%)
Jun 09, 2016 1.420 1.440 1.400 1.430 1,375,059 -0.03(-2.05%)
Jun 08, 2016 1.460 1.490 1.430 1.460 2,950,176 +0.04(+2.82%)
Jun 07, 2016 1.350 1.430 1.350 1.420 3,275,412 +0.08(+5.97%)
Jun 06, 2016 1.340 1.360 1.330 1.340 2,484,742 +0.02(+1.52%)
Jun 03, 2016 1.350 1.360 1.300 1.320 1,993,358 -0.03(-2.22%)
Jun 02, 2016 1.320 1.370 1.300 1.350 1,326,714 +0.00(+0.00%)
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.