Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athabasca Oil Sands Corp (TSX: ATH )

4.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 0.5000 0.5300 0.5000 0.5300 3,063,400 +0.04(+7.07%)
Mar 30, 2021 0.5000 0.5100 0.4850 0.4950 1,911,327 -0.01(-1.00%)
Mar 29, 2021 0.4900 0.5100 0.4700 0.5000 3,554,639 +0.02(+4.17%)
Mar 26, 2021 0.4800 0.5000 0.4700 0.4800 4,348,753 +0.02(+4.35%)
Mar 25, 2021 0.4600 0.4700 0.4450 0.4600 5,292,845 -0.02(-4.17%)
Mar 24, 2021 0.4900 0.5000 0.4750 0.4800 4,172,998 +0.02(+4.35%)
Mar 23, 2021 0.4800 0.4950 0.4500 0.4600 5,575,953 -0.05(-9.80%)
Mar 22, 2021 0.5400 0.5400 0.5000 0.5100 1,769,945 -0.02(-3.77%)
Mar 19, 2021 0.5000 0.5400 0.4900 0.5300 5,230,933 +0.02(+3.92%)
Mar 18, 2021 0.5500 0.5700 0.4900 0.5100 6,659,673 -0.07(-12.07%)
Mar 17, 2021 0.5200 0.5800 0.5200 0.5800 2,927,421 +0.03(+5.45%)
Mar 16, 2021 0.5600 0.5600 0.5400 0.5500 3,100,693 -0.04(-6.78%)
Mar 15, 2021 0.5900 0.5900 0.5600 0.5900 2,337,267 +0.00(+0.00%)
Mar 12, 2021 0.6000 0.6000 0.5800 0.5900 2,445,724 -0.01(-1.67%)
Mar 11, 2021 0.6000 0.6000 0.5800 0.6000 3,110,544 +0.00(+0.00%)
Mar 10, 2021 0.5900 0.6000 0.5700 0.6000 5,103,066 +0.01(+1.69%)
Mar 09, 2021 0.6000 0.6000 0.5500 0.5900 3,838,783 -0.01(-1.67%)
Mar 08, 2021 0.6100 0.6300 0.5800 0.6000 7,536,923 +0.04(+7.14%)
Mar 05, 2021 0.5000 0.5900 0.5000 0.5600 13,114,577 +0.10(+21.74%)
Mar 04, 2021 0.4400 0.4850 0.4250 0.4600 7,471,448 +0.01(+1.10%)
Mar 03, 2021 0.4400 0.4550 0.4350 0.4550 3,587,121 +0.02(+4.60%)
Mar 02, 2021 0.4300 0.4400 0.4300 0.4350 1,920,824 +0.01(+2.35%)
Mar 01, 2021 0.4300 0.4450 0.4200 0.4250 4,300,469 +0.00(+0.00%)
Feb 26, 2021 0.4200 0.4350 0.3950 0.4250 5,148,916 -0.02(-3.41%)
Feb 25, 2021 0.4700 0.4750 0.4300 0.4400 4,206,483 -0.03(-6.38%)
Feb 24, 2021 0.4400 0.4800 0.4300 0.4700 10,751,213 +0.04(+9.30%)
Feb 23, 2021 0.4250 0.4300 0.3900 0.4300 7,126,827 +0.02(+3.61%)
Feb 22, 2021 0.3950 0.4200 0.3900 0.4150 4,978,829 +0.03(+9.21%)
Feb 19, 2021 0.3800 0.4000 0.3750 0.3800 4,086,773 -0.02(-3.80%)
Feb 18, 2021 0.4300 0.4300 0.3900 0.3950 3,543,625 -0.03(-7.06%)
Feb 17, 2021 0.4350 0.4350 0.4100 0.4250 2,946,308 +0.00(+0.00%)
Feb 16, 2021 0.4250 0.4400 0.4150 0.4250 4,587,849 +0.02(+4.94%)
Feb 12, 2021 0.4050 0.4050 0.4050 0 +0.02(+3.85%)
Feb 11, 2021 0.3900 0.4000 0.3800 0.3900 3,500,973 +0.01(+1.30%)
Feb 10, 2021 0.3950 0.4000 0.3800 0.3850 3,779,997 +0.00(+0.00%)
Feb 09, 2021 0.3800 0.3900 0.3450 0.3850 10,966,712 +0.00(+0.00%)
Feb 08, 2021 0.4050 0.4100 0.3700 0.3850 7,245,202 +0.01(+1.32%)
Feb 05, 2021 0.3850 0.4200 0.3700 0.3800 11,792,309 +0.02(+4.11%)
Feb 04, 2021 0.3150 0.3650 0.3050 0.3650 9,588,510 +0.07(+23.73%)
Feb 03, 2021 0.2750 0.2950 0.2700 0.2950 6,739,458 +0.03(+11.32%)
Feb 02, 2021 0.2550 0.2800 0.2550 0.2650 5,286,504 +0.02(+8.16%)
Feb 01, 2021 0.2350 0.2500 0.2250 0.2450 3,608,192 +0.02(+8.89%)
Jan 29, 2021 0.2500 0.2500 0.2200 0.2250 3,089,417 -0.01(-6.25%)
Jan 28, 2021 0.2400 0.2550 0.2300 0.2400 3,304,145 +0.00(+0.00%)
Jan 27, 2021 0.2150 0.2450 0.2050 0.2400 7,093,148 +0.03(+14.29%)
Jan 26, 2021 0.2100 0.2250 0.2100 0.2100 5,646,723 +0.01(+2.44%)
Jan 25, 2021 0.2100 0.2100 0.2000 0.2050 1,673,593 -0.01(-2.38%)
Jan 22, 2021 0.1900 0.2100 0.1900 0.2100 5,908,071 +0.01(+7.69%)
Jan 21, 2021 0.1850 0.2050 0.1750 0.1950 7,264,348 +0.01(+5.41%)
Jan 20, 2021 0.2000 0.2000 0.1800 0.1850 18,397,208 +0.00(+0.00%)
Jan 19, 2021 0.2350 0.2350 0.1850 0.1850 7,024,198 -0.04(-17.78%)
Jan 18, 2021 0.2250 0.2300 0.2200 0.2250 1,225,363 -0.01(-2.17%)
Jan 15, 2021 0.2300 0.2350 0.2250 0.2300 1,640,538 -0.00(-2.13%)
Jan 14, 2021 0.2250 0.2350 0.2200 0.2350 2,022,883 +0.01(+6.82%)
Jan 13, 2021 0.2300 0.2400 0.2200 0.2200 2,287,030 -0.01(-4.35%)
Jan 12, 2021 0.2200 0.2300 0.2200 0.2300 2,712,240 +0.02(+6.98%)
Jan 11, 2021 0.2200 0.2200 0.2050 0.2150 1,978,386 -0.01(-2.27%)
Jan 08, 2021 0.2050 0.2250 0.2050 0.2200 4,197,435 +0.02(+12.82%)
Jan 07, 2021 0.1900 0.2000 0.1900 0.1950 1,472,294 +0.01(+2.63%)
Jan 06, 2021 0.2000 0.2000 0.1850 0.1900 3,189,204 -0.01(-2.56%)
Jan 05, 2021 0.1750 0.1950 0.1700 0.1950 3,996,647 +0.02(+11.43%)
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.