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

Athabasca Oil Sands Corp (OP: ATHOF )

3.545 -0.075 (-2.07%)
Streaming Delayed Price Updated: 2:26 PM EST, Jan 24, 2025 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 (%)
Jan 23, 2025 3.770 3.770 3.610 3.620 332,329 -0.13(-3.47%)
Jan 22, 2025 3.880 3.880 3.700 3.750 85,003 +0.03(+0.81%)
Jan 21, 2025 3.700 3.770 3.660 3.720 180,483 +0.04(+1.09%)
Jan 17, 2025 3.650 3.700 3.620 3.680 172,511 +0.03(+0.82%)
Jan 16, 2025 3.787 3.787 3.640 3.650 593,350 -0.15(-3.95%)
Jan 15, 2025 3.760 3.820 3.760 3.800 331,277 +0.05(+1.33%)
Jan 14, 2025 3.700 3.780 3.700 3.750 222,739 +0.03(+0.81%)
Jan 13, 2025 3.932 3.972 3.720 3.720 281,636 -0.18(-4.62%)
Jan 10, 2025 3.970 4.015 3.890 3.900 157,878 +0.05(+1.30%)
Jan 08, 2025 3.880 3.896 3.833 3.850 77,031 -0.03(-0.77%)
Jan 07, 2025 3.790 3.880 3.790 3.880 92,943 +0.09(+2.37%)
Jan 06, 2025 3.890 3.970 3.765 3.790 391,640 -0.05(-1.30%)
Jan 03, 2025 3.850 3.850 3.800 3.840 116,751 +0.01(+0.26%)
Jan 02, 2025 3.755 3.840 3.755 3.830 151,842 +0.13(+3.53%)
Dec 31, 2024 3.700 0 +0.11(+3.05%)
Dec 30, 2024 3.550 3.609 3.550 3.590 271,742 +0.08(+2.28%)
Dec 27, 2024 3.320 3.570 3.320 3.510 471,216 -0.05(-1.40%)
Dec 26, 2024 3.360 3.620 3.360 3.560 21,929 +0.02(+0.56%)
Dec 24, 2024 3.470 3.550 3.470 3.540 136,669 +0.08(+2.31%)
Dec 23, 2024 3.360 3.470 3.360 3.460 319,384 +0.08(+2.37%)
Dec 20, 2024 3.380 3.440 3.360 3.380 257,368 -0.03(-0.88%)
Dec 19, 2024 3.394 3.430 3.380 3.410 344,538 +0.01(+0.29%)
Dec 18, 2024 3.470 3.470 3.360 3.400 491,462 -0.04(-1.16%)
Dec 17, 2024 3.450 3.450 3.370 3.440 71,323 -0.02(-0.58%)
Dec 16, 2024 3.511 3.511 3.450 3.460 118,315 -0.04(-1.14%)
Dec 13, 2024 3.500 3.500 3.470 3.500 51,166 +0.01(+0.29%)
Dec 12, 2024 3.560 3.560 3.490 3.490 51,259 -0.09(-2.51%)
Dec 11, 2024 3.570 3.590 3.546 3.580 49,298 +0.06(+1.70%)
Dec 10, 2024 3.576 3.590 3.520 3.520 108,848 -0.06(-1.68%)
Dec 09, 2024 3.580 3.610 3.410 3.580 312,362 +0.10(+2.87%)
Dec 06, 2024 3.580 3.580 3.454 3.480 70,248 -0.10(-2.79%)
Dec 05, 2024 3.600 3.620 3.578 3.580 203,861 +0.01(+0.28%)
Dec 04, 2024 3.600 3.610 3.550 3.570 162,695 -0.12(-3.25%)
Dec 03, 2024 3.680 3.690 3.675 3.690 89,160 -0.03(-0.72%)
Dec 02, 2024 3.650 3.730 3.600 3.717 185,145 +0.07(+1.82%)
Nov 29, 2024 3.670 3.680 3.647 3.650 82,704 -0.01(-0.27%)
Nov 27, 2024 3.530 3.735 3.530 3.660 34,831 -0.03(-0.81%)
Nov 26, 2024 3.730 3.750 3.637 3.690 338,340 -0.10(-2.64%)
Nov 25, 2024 3.873 3.880 3.760 3.790 663,031 -0.14(-3.56%)
Nov 22, 2024 3.915 3.930 3.895 3.930 102,049 +0.00(+0.00%)
Nov 21, 2024 3.810 3.930 3.760 3.930 254,715 +0.18(+4.80%)
Nov 20, 2024 3.710 3.770 3.710 3.750 539,510 +0.07(+1.90%)
Nov 19, 2024 3.640 3.690 3.640 3.680 178,614 +0.04(+1.10%)
Nov 18, 2024 3.610 3.650 3.580 3.640 167,539 +0.08(+2.25%)
Nov 15, 2024 3.650 3.650 3.560 3.560 114,026 -0.07(-1.93%)
Nov 14, 2024 3.660 3.660 3.578 3.630 87,969 +0.07(+1.97%)
Nov 13, 2024 3.551 3.580 3.500 3.560 196,825 -0.03(-0.84%)
Nov 12, 2024 3.630 3.700 3.580 3.590 122,713 -0.04(-1.10%)
Nov 11, 2024 3.648 3.672 3.630 3.630 152,218 -0.09(-2.42%)
Nov 08, 2024 3.730 3.740 3.711 3.720 118,550 -0.07(-1.85%)
Nov 07, 2024 3.580 3.850 3.580 3.790 128,220 +0.01(+0.26%)
Nov 06, 2024 3.695 3.850 3.695 3.780 111,992 +0.03(+0.80%)
Nov 05, 2024 3.729 3.830 3.720 3.750 571,921 -0.01(-0.27%)
Nov 04, 2024 3.690 3.800 3.620 3.760 81,708 +0.15(+4.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.