Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athabasca Oil Sands Corp (TSX: ATH )

4.910 +0.080 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
May 01, 2020 0.1400 0.1500 0.1300 0.1300 2,660,291 -0.02(-13.33%)
Apr 30, 2020 0.1400 0.1500 0.1400 0.1500 6,940,103 +0.02(+15.38%)
Apr 29, 2020 0.1200 0.1300 0.1200 0.1300 7,010,124 +0.02(+18.18%)
Apr 28, 2020 0.1000 0.1100 0.1000 0.1100 3,764,931 +0.00(+0.00%)
Apr 27, 2020 0.1200 0.1200 0.1000 0.1100 4,076,720 -0.01(-8.33%)
Apr 24, 2020 0.1200 0.1200 0.1100 0.1200 2,668,911 +0.00(+0.00%)
Apr 23, 2020 0.1200 0.1200 0.1100 0.1200 5,503,629 +0.00(+0.00%)
Apr 22, 2020 0.1300 0.1400 0.1100 0.1200 6,319,446 +0.00(+0.00%)
Apr 21, 2020 0.1200 0.1300 0.1200 0.1200 1,289,815 +0.00(+0.00%)
Apr 20, 2020 0.1300 0.1300 0.1200 0.1200 1,255,716 -0.01(-7.69%)
Apr 17, 2020 0.1300 0.1400 0.1200 0.1300 2,314,639 +0.00(+0.00%)
Apr 16, 2020 0.1300 0.1300 0.1200 0.1300 633,297 +0.00(+0.00%)
Apr 15, 2020 0.1300 0.1300 0.1200 0.1300 1,365,569 +0.00(+0.00%)
Apr 14, 2020 0.1400 0.1400 0.1300 0.1300 2,777,694 -0.01(-7.14%)
Apr 13, 2020 0.1500 0.1500 0.1400 0.1400 553,564 +0.00(+0.00%)
Apr 09, 2020 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Apr 08, 2020 0.1500 0.1600 0.1500 0.1500 1,547,292 +0.00(+0.00%)
Apr 07, 2020 0.1600 0.1700 0.1500 0.1500 2,125,787 -0.01(-6.25%)
Apr 06, 2020 0.1600 0.1600 0.1500 0.1600 959,728 +0.01(+6.67%)
Apr 03, 2020 0.1700 0.1700 0.1500 0.1500 1,897,383 +0.00(+0.00%)
Apr 02, 2020 0.1500 0.1700 0.1400 0.1500 3,313,555 +0.02(+15.38%)
Apr 01, 2020 0.1400 0.1400 0.1300 0.1300 1,769,281 -0.01(-7.14%)
Mar 31, 2020 0.1400 0.1500 0.1300 0.1400 1,622,032 +0.01(+7.69%)
Mar 30, 2020 0.1300 0.1400 0.1200 0.1300 834,337 +0.00(+0.00%)
Mar 27, 2020 0.1300 0.1400 0.1300 0.1300 1,419,228 -0.01(-7.14%)
Mar 26, 2020 0.1600 0.1700 0.1400 0.1400 2,175,474 -0.02(-12.50%)
Mar 25, 2020 0.1400 0.1600 0.1300 0.1600 2,601,299 +0.03(+23.08%)
Mar 24, 2020 0.1400 0.1400 0.1200 0.1300 1,687,879 +0.00(+0.00%)
Mar 23, 2020 0.1300 0.1300 0.1200 0.1300 599,468 +0.00(+0.00%)
Mar 20, 2020 0.1600 0.1700 0.1200 0.1300 1,612,458 -0.01(-7.14%)
Mar 19, 2020 0.1300 0.1500 0.1200 0.1400 1,424,526 +0.02(+16.67%)
Mar 18, 2020 0.1500 0.1500 0.1200 0.1200 1,650,917 -0.04(-25.00%)
Mar 17, 2020 0.1500 0.1700 0.1300 0.1600 3,379,202 +0.01(+6.67%)
Mar 16, 2020 0.1600 0.1600 0.1400 0.1500 1,603,270 -0.01(-6.25%)
Mar 13, 2020 0.1700 0.1800 0.1600 0.1600 1,278,370 +0.01(+6.67%)
Mar 12, 2020 0.1700 0.1800 0.1400 0.1500 3,909,467 -0.04(-21.05%)
Mar 11, 2020 0.2300 0.2300 0.1800 0.1900 2,297,206 -0.02(-9.52%)
Mar 10, 2020 0.2400 0.2500 0.2000 0.2100 2,107,364 +0.00(+0.00%)
Mar 09, 2020 0.2000 0.2400 0.1800 0.2100 6,890,861 -0.08(-27.59%)
Mar 06, 2020 0.3200 0.3300 0.2900 0.2900 1,789,871 -0.04(-12.12%)
Mar 05, 2020 0.3400 0.3400 0.3300 0.3300 1,047,307 -0.01(-2.94%)
Mar 04, 2020 0.3600 0.3600 0.3400 0.3400 485,073 -0.01(-2.86%)
Mar 03, 2020 0.3600 0.3700 0.3500 0.3500 368,968 +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.