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, 2015 2.120 2.200 2.120 2.160 635,361 +0.03(+1.41%)
May 28, 2015 2.140 2.160 2.100 2.130 543,015 -0.02(-0.93%)
May 27, 2015 2.140 2.170 2.120 2.150 387,172 -0.01(-0.46%)
May 26, 2015 2.160 2.090 2.160 539,256 +0.03(+1.41%)
May 25, 2015 2.140 2.160 2.110 2.130 336,075 -0.03(-1.39%)
May 22, 2015 2.100 2.160 2.090 2.160 576,044 +0.04(+1.89%)
May 21, 2015 2.100 2.140 2.100 2.120 925,634 +0.03(+1.44%)
May 20, 2015 2.110 2.120 2.070 2.090 524,876 -0.01(-0.48%)
May 19, 2015 2.080 2.115 2.080 2.100 746,632 -0.01(-0.47%)
May 15, 2015 2.110 2.110 2.110 0 -0.01(-0.47%)
May 14, 2015 2.160 2.190 2.090 2.120 881,814 -0.02(-0.93%)
May 13, 2015 2.120 2.180 2.100 2.140 1,355,219 +0.07(+3.38%)
May 12, 2015 2.020 2.120 1.960 2.070 2,589,104 +0.07(+3.50%)
May 11, 2015 2.060 2.060 1.960 2.000 1,448,317 -0.04(-1.96%)
May 08, 2015 2.090 2.090 2.000 2.040 2,226,791 -0.04(-1.92%)
May 07, 2015 2.110 2.110 2.020 2.080 2,989,035 -0.03(-1.42%)
May 06, 2015 2.200 2.220 2.090 2.110 3,493,128 -0.08(-3.65%)
May 05, 2015 2.260 2.290 2.160 2.190 4,251,600 -0.04(-1.79%)
May 04, 2015 2.220 2.230 2.200 2.230 821,383 +0.02(+0.90%)
May 01, 2015 2.200 2.230 2.190 2.210 546,784 +0.00(+0.00%)
Apr 30, 2015 2.220 2.230 2.150 2.210 1,529,607 +0.01(+0.45%)
Apr 29, 2015 2.160 2.220 2.140 2.200 1,737,986 +0.06(+2.80%)
Apr 28, 2015 2.190 2.190 2.130 2.140 481,933 -0.03(-1.38%)
Apr 27, 2015 2.290 2.290 2.140 2.170 1,314,460 -0.06(-2.69%)
Apr 24, 2015 2.290 2.290 2.200 2.230 1,059,741 -0.02(-0.89%)
Apr 23, 2015 2.220 2.290 2.210 2.250 830,330 +0.05(+2.27%)
Apr 22, 2015 2.240 2.250 2.170 2.200 969,850 -0.01(-0.45%)
Apr 21, 2015 2.320 2.330 2.170 2.210 1,481,605 -0.08(-3.49%)
Apr 20, 2015 2.390 2.420 2.260 2.290 2,058,615 -0.08(-3.38%)
Apr 17, 2015 2.410 2.430 2.350 2.370 1,870,390 -0.06(-2.47%)
Apr 16, 2015 2.450 2.580 2.400 2.430 1,961,904 -0.02(-0.82%)
Apr 15, 2015 2.420 2.520 2.410 2.450 2,713,012 +0.09(+3.81%)
Apr 14, 2015 2.380 2.400 2.340 2.360 792,087 +0.01(+0.43%)
Apr 13, 2015 2.400 2.430 2.300 2.350 499,187 -0.01(-0.42%)
Apr 10, 2015 2.270 2.430 2.270 2.360 1,208,574 +0.09(+3.96%)
Apr 09, 2015 2.140 2.290 2.140 2.270 831,783 +0.15(+7.08%)
Apr 08, 2015 2.210 2.260 2.100 2.120 736,965 -0.11(-4.93%)
Apr 07, 2015 2.250 2.350 2.220 2.230 1,369,695 -0.05(-2.19%)
Apr 06, 2015 2.180 2.300 2.180 2.280 1,052,592 +0.13(+6.05%)
Apr 02, 2015 2.150 2.150 2.150 0 -0.01(-0.46%)
Apr 01, 2015 2.100 2.190 2.100 2.160 849,862 +0.06(+2.86%)
Mar 31, 2015 2.090 2.160 2.080 2.100 454,223 -0.02(-0.94%)
Mar 30, 2015 2.150 2.180 2.110 2.120 2,482,703 -0.03(-1.40%)
Mar 27, 2015 2.130 2.180 2.090 2.150 842,434 -0.02(-0.92%)
Mar 26, 2015 2.180 2.230 2.130 2.170 922,533 +0.05(+2.36%)
Mar 25, 2015 2.100 2.170 2.050 2.120 1,599,629 +0.07(+3.41%)
Mar 24, 2015 2.030 2.070 1.980 2.050 1,341,477 +0.05(+2.50%)
Mar 23, 2015 2.020 2.100 1.990 2.000 1,629,359 -0.01(-0.50%)
Mar 20, 2015 2.030 2.070 1.950 2.010 2,066,968 +0.02(+1.01%)
Mar 19, 2015 1.860 1.990 1.850 1.990 1,162,122 +0.02(+1.02%)
Mar 18, 2015 1.770 2.000 1.760 1.970 2,699,111 +0.16(+8.84%)
Mar 17, 2015 1.660 1.820 1.610 1.810 1,604,956 +0.14(+8.38%)
Mar 16, 2015 1.780 1.780 1.660 1.670 2,419,551 -0.12(-6.70%)
Mar 13, 2015 1.870 1.880 1.730 1.790 1,788,357 -0.10(-5.29%)
Mar 12, 2015 1.900 1.945 1.860 1.890 1,787,593 -0.02(-1.05%)
Mar 11, 2015 1.870 1.930 1.840 1.910 1,078,556 +0.07(+3.80%)
Mar 10, 2015 1.930 1.940 1.810 1.840 1,397,163 -0.08(-4.17%)
Mar 09, 2015 2.020 2.060 1.920 1.920 1,033,611 -0.10(-4.95%)
Mar 06, 2015 2.050 2.090 2.000 2.020 793,535 -0.07(-3.35%)
Mar 05, 2015 2.140 2.160 2.080 2.090 760,475 -0.06(-2.79%)
Mar 04, 2015 2.170 2.065 2.150 1,356,070 -0.02(-0.92%)
Mar 03, 2015 2.180 2.170 2,487,013 +0.20(+10.15%)
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.