Business Insurance

Login  |  Register Subscribe



Athabasca Oil Sands Corp (OP: ATHOF )

3.610 -0.090 (-2.43%)
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 3.780 3.800 3.570 3.610 344,977 -0.09(-2.43%)
Oct 01, 2024 3.519 3.720 3.519 3.700 435,339 +0.15(+4.23%)
Sep 30, 2024 3.530 3.690 3.520 3.550 126,989 +0.02(+0.71%)
Sep 27, 2024 3.490 3.540 3.480 3.525 404,180 +0.03(+1.00%)
Sep 26, 2024 3.580 3.605 3.490 3.490 233,997 -0.17(-4.64%)
Sep 25, 2024 3.720 3.720 3.660 3.660 1,053,897 -0.16(-4.19%)
Sep 24, 2024 3.850 3.850 3.772 3.820 202,783 +0.05(+1.33%)
Sep 23, 2024 3.898 3.920 3.770 3.770 232,364 -0.09(-2.33%)
Sep 20, 2024 3.900 3.910 3.837 3.860 319,637 -0.05(-1.28%)
Sep 19, 2024 3.980 3.980 3.900 3.910 149,995 +0.01(+0.26%)
Sep 18, 2024 3.940 3.990 3.900 3.900 217,913 -0.07(-1.76%)
Sep 17, 2024 3.920 3.970 3.796 3.970 341,667 +0.09(+2.32%)
Sep 16, 2024 3.600 3.880 3.600 3.880 191,683 +0.11(+2.92%)
Sep 13, 2024 3.800 3.840 3.715 3.770 1,362,721 +0.04(+1.21%)
Sep 12, 2024 3.670 3.750 3.670 3.725 252,041 +0.06(+1.50%)
Sep 11, 2024 3.500 3.670 3.500 3.670 469,890 +0.08(+2.23%)
Sep 10, 2024 3.350 3.590 3.350 3.590 231,664 -0.01(-0.28%)
Sep 09, 2024 3.650 3.650 3.600 3.600 1,424,710 -0.01(-0.28%)
Sep 06, 2024 3.760 3.790 3.584 3.610 1,282,904 -0.15(-3.99%)
Sep 05, 2024 3.840 3.840 3.730 3.760 1,718,249 -0.01(-0.27%)
Sep 04, 2024 3.830 3.860 3.770 3.770 959,033 -0.04(-1.05%)
Sep 03, 2024 3.930 3.930 3.786 3.810 441,453 -0.19(-4.75%)
Aug 30, 2024 3.990 4.090 3.950 4.000 1,181,387 -0.05(-1.23%)
Aug 29, 2024 4.071 4.190 4.050 4.050 290,165 +0.03(+0.75%)
Aug 28, 2024 4.074 4.090 3.998 4.020 68,389 -0.06(-1.47%)
Aug 27, 2024 4.135 4.135 4.080 4.080 1,334,652 -0.10(-2.39%)
Aug 26, 2024 4.100 4.180 3.930 4.180 214,929 +0.12(+2.96%)
Aug 23, 2024 4.070 4.090 3.961 4.060 1,110,521 +0.10(+2.53%)
Aug 22, 2024 4.005 4.020 3.960 3.960 1,112,741 -0.01(-0.25%)
Aug 21, 2024 4.010 4.048 3.970 3.970 80,959 -0.01(-0.25%)
Aug 20, 2024 3.980 4.010 3.960 3.980 103,610 -0.06(-1.49%)
Aug 19, 2024 4.080 4.140 4.030 4.040 85,292 -0.02(-0.49%)
Aug 16, 2024 4.110 4.120 4.050 4.060 1,366,208 -0.06(-1.46%)
Aug 15, 2024 4.030 4.150 3.980 4.120 129,264 +0.12(+3.00%)
Aug 14, 2024 3.980 4.030 3.960 4.000 72,938 +0.06(+1.52%)
Aug 13, 2024 3.910 3.980 3.900 3.940 132,325 +0.02(+0.51%)
Aug 12, 2024 3.846 3.940 3.780 3.920 86,598 +0.17(+4.53%)
Aug 09, 2024 3.770 3.770 3.740 3.750 66,266 -0.02(-0.53%)
Aug 08, 2024 3.770 3.830 3.760 3.770 161,022 +0.03(+0.80%)
Aug 07, 2024 3.770 3.820 3.730 3.740 256,229 +0.00(+0.00%)
Aug 06, 2024 3.755 3.770 3.715 3.740 268,070 +0.02(+0.54%)
Aug 05, 2024 3.500 3.865 3.500 3.720 80,041 +0.04(+1.09%)
Aug 02, 2024 3.880 3.880 3.650 3.680 1,607,021 -0.34(-8.46%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance