ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Athabasca Oil Sands Corp (OP: ATHOF )

3.700 +0.040 (+1.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 3.700 3.740 3.675 3.700 142,655 +0.04(+1.09%)
Oct 03, 2024 3.600 3.705 3.600 3.660 36,826 +0.05(+1.39%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.