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 30, 2019 0.5700 0.5700 0.5700 0 -0.01(-1.72%)
Aug 29, 2019 0.6000 0.6100 0.5800 0.5800 806,529 -0.02(-3.33%)
Aug 28, 2019 0.5800 0.6100 0.5800 0.6000 436,675 +0.02(+3.45%)
Aug 27, 2019 0.5800 0.5800 0.5600 0.5800 443,613 +0.00(+0.00%)
Aug 26, 2019 0.6100 0.6100 0.5800 0.5800 266,355 -0.01(-1.69%)
Aug 23, 2019 0.6000 0.6100 0.5800 0.5900 401,814 -0.04(-6.35%)
Aug 22, 2019 0.6200 0.6300 0.6200 0.6300 217,619 +0.01(+1.61%)
Aug 21, 2019 0.6000 0.6300 0.6000 0.6200 440,135 +0.02(+3.33%)
Aug 20, 2019 0.5800 0.6000 0.5800 0.6000 161,539 +0.02(+3.45%)
Aug 19, 2019 0.6200 0.6200 0.5800 0.5800 945,882 -0.02(-3.33%)
Aug 16, 2019 0.5800 0.6200 0.5700 0.6000 548,218 +0.03(+5.26%)
Aug 15, 2019 0.5900 0.5900 0.5600 0.5700 515,854 -0.02(-3.39%)
Aug 14, 2019 0.6100 0.6200 0.5800 0.5900 538,931 -0.04(-6.35%)
Aug 13, 2019 0.5900 0.6600 0.5800 0.6300 1,250,700 +0.05(+8.62%)
Aug 12, 2019 0.6000 0.6100 0.5800 0.5800 503,000 -0.03(-4.92%)
Aug 09, 2019 0.6400 0.6400 0.6000 0.6100 467,279 -0.02(-3.17%)
Aug 08, 2019 0.6000 0.6400 0.6000 0.6300 319,389 +0.04(+6.78%)
Aug 07, 2019 0.6400 0.6400 0.5800 0.5900 1,096,296 -0.05(-7.81%)
Aug 06, 2019 0.6700 0.6700 0.6400 0.6400 610,820 -0.02(-3.03%)
Aug 02, 2019 0.6600 0.6600 0.6600 0 -0.04(-5.71%)
Aug 01, 2019 0.7000 0.7100 0.6800 0.7000 349,084 -0.01(-1.41%)
Jul 31, 2019 0.7000 0.7200 0.6800 0.7100 524,152 +0.02(+2.90%)
Jul 30, 2019 0.6600 0.7000 0.6300 0.6900 531,025 +0.04(+6.15%)
Jul 29, 2019 0.6900 0.6900 0.6500 0.6500 419,495 -0.03(-4.41%)
Jul 26, 2019 0.6900 0.7000 0.6800 0.6800 291,285 -0.01(-1.45%)
Jul 25, 2019 0.7200 0.7200 0.6800 0.6900 615,097 -0.02(-2.82%)
Jul 24, 2019 0.7100 0.7300 0.7100 0.7100 456,694 +0.00(+0.00%)
Jul 23, 2019 0.7200 0.7200 0.7100 0.7100 86,576 -0.01(-1.39%)
Jul 22, 2019 0.7300 0.7400 0.7200 0.7200 170,590 +0.00(+0.00%)
Jul 19, 2019 0.7300 0.7400 0.7200 0.7200 197,758 -0.03(-4.00%)
Jul 18, 2019 0.7300 0.7500 0.7100 0.7500 624,905 +0.01(+1.35%)
Jul 17, 2019 0.7400 0.7500 0.7300 0.7400 209,171 +0.00(+0.00%)
Jul 16, 2019 0.7200 0.7500 0.7200 0.7400 1,028,864 +0.01(+1.37%)
Jul 15, 2019 0.7200 0.7300 0.7200 0.7300 405,734 +0.01(+1.39%)
Jul 12, 2019 0.7200 0.7300 0.7200 0.7200 395,154 +0.00(+0.00%)
Jul 11, 2019 0.7200 0.7400 0.7100 0.7200 299,365 +0.00(+0.00%)
Jul 10, 2019 0.7200 0.7400 0.7200 0.7200 323,200 +0.01(+1.41%)
Jul 09, 2019 0.7200 0.7200 0.7000 0.7100 342,219 -0.01(-1.39%)
Jul 08, 2019 0.7400 0.7400 0.7100 0.7200 275,918 -0.01(-1.37%)
Jul 05, 2019 0.7400 0.7400 0.7300 0.7300 42,638 +0.00(+0.00%)
Jul 04, 2019 0.7300 0.7400 0.7200 0.7300 180,046 +0.00(+0.00%)
Jul 03, 2019 0.7500 0.7500 0.7300 0.7300 276,165 -0.01(-1.35%)
Jul 02, 2019 0.7400 0.7400 0.7100 0.7400 558,893 +0.00(+0.00%)
Jun 28, 2019 0.7400 0.7400 0.7400 0 -0.02(-2.63%)
Jun 27, 2019 0.7800 0.7900 0.7600 0.7600 427,166 -0.03(-3.80%)
Jun 26, 2019 0.7700 0.8000 0.7700 0.7900 820,395 +0.03(+3.95%)
Jun 25, 2019 0.7700 0.7800 0.7500 0.7600 632,911 -0.01(-1.30%)
Jun 24, 2019 0.7700 0.7800 0.7600 0.7700 151,960 -0.02(-2.53%)
Jun 21, 2019 0.7900 0.7900 0.7600 0.7900 384,443 +0.00(+0.00%)
Jun 20, 2019 0.7800 0.8000 0.7800 0.7900 576,090 +0.03(+3.95%)
Jun 19, 2019 0.7600 0.7800 0.7500 0.7600 575,764 +0.00(+0.00%)
Jun 18, 2019 0.7300 0.7700 0.7300 0.7600 731,035 +0.04(+5.56%)
Jun 17, 2019 0.7000 0.7400 0.7000 0.7200 611,498 +0.01(+1.41%)
Jun 14, 2019 0.7400 0.7500 0.7100 0.7100 479,341 -0.03(-4.05%)
Jun 13, 2019 0.7300 0.7400 0.7100 0.7400 569,420 +0.03(+4.23%)
Jun 12, 2019 0.7300 0.7400 0.7100 0.7100 687,563 -0.02(-2.74%)
Jun 11, 2019 0.7500 0.7600 0.7300 0.7300 252,835 +0.00(+0.00%)
Jun 10, 2019 0.7700 0.7700 0.7300 0.7300 281,359 -0.02(-2.67%)
Jun 07, 2019 0.7600 0.7600 0.7500 0.7500 176,777 -0.01(-1.32%)
Jun 06, 2019 0.7500 0.7700 0.7500 0.7600 542,643 +0.00(+0.00%)
Jun 05, 2019 0.7800 0.7800 0.7500 0.7600 2,007,542 -0.03(-3.80%)
Jun 04, 2019 0.7700 0.8000 0.7700 0.7900 690,055 +0.02(+2.60%)
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.