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

Athabasca Oil Sands Corp (TSX: ATH )

5.130 +0.140 (+2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 31, 2018 1.790 1.810 1.735 1.750 2,702,234 -0.07(-3.85%)
May 30, 2018 1.750 1.830 1.750 1.820 2,708,839 +0.10(+5.81%)
May 29, 2018 1.710 1.780 1.680 1.720 2,513,329 +0.03(+1.78%)
May 28, 2018 1.670 1.720 1.650 1.690 2,752,618 -0.09(-5.06%)
May 25, 2018 1.810 1.810 1.710 1.780 4,345,443 -0.09(-4.81%)
May 24, 2018 1.860 1.910 1.830 1.870 4,340,883 -0.04(-2.09%)
May 23, 2018 1.910 1.970 1.860 1.910 4,139,329 -0.05(-2.55%)
May 22, 2018 1.970 1.980 1.920 1.960 2,424,894 +0.04(+2.08%)
May 18, 2018 1.920 1.920 1.920 0 -0.03(-1.54%)
May 17, 2018 1.890 1.950 1.890 1.950 4,982,460 +0.10(+5.41%)
May 16, 2018 1.870 1.900 1.800 1.850 2,884,917 -0.04(-2.12%)
May 15, 2018 1.920 1.930 1.880 1.890 2,296,314 -0.03(-1.56%)
May 14, 2018 1.920 1.960 1.840 1.920 4,911,238 +0.01(+0.52%)
May 11, 2018 1.870 1.940 1.870 1.910 2,918,229 +0.05(+2.69%)
May 10, 2018 1.900 1.910 1.790 1.860 6,654,826 -0.05(-2.62%)
May 09, 2018 1.940 1.980 1.880 1.910 5,293,562 +0.07(+3.80%)
May 08, 2018 1.810 1.870 1.680 1.840 6,082,161 +0.04(+2.22%)
May 07, 2018 1.750 1.880 1.740 1.800 8,574,836 +0.13(+7.78%)
May 04, 2018 1.570 1.680 1.550 1.670 4,382,829 +0.11(+7.05%)
May 03, 2018 1.560 1.600 1.540 1.560 1,574,925 -0.01(-0.64%)
May 02, 2018 1.560 1.585 1.540 1.570 1,682,156 +0.02(+1.29%)
May 01, 2018 1.530 1.560 1.500 1.550 1,436,975 +0.03(+1.97%)
Apr 30, 2018 1.550 1.600 1.520 1.520 3,655,080 -0.06(-4.10%)
Apr 27, 2018 1.630 1.650 1.580 1.585 3,287,278 -0.07(-4.52%)
Apr 26, 2018 1.660 1.700 1.630 1.660 4,489,151 +0.03(+1.84%)
Apr 25, 2018 1.550 1.660 1.530 1.630 5,225,342 +0.08(+5.16%)
Apr 24, 2018 1.590 1.600 1.490 1.550 4,514,691 -0.04(-2.52%)
Apr 23, 2018 1.480 1.590 1.430 1.590 5,808,741 +0.10(+6.71%)
Apr 20, 2018 1.530 1.550 1.490 1.490 2,832,387 -0.06(-3.87%)
Apr 19, 2018 1.630 1.630 1.530 1.550 6,538,470 -0.01(-0.64%)
Apr 18, 2018 1.520 1.620 1.500 1.560 8,189,940 +0.13(+9.09%)
Apr 17, 2018 1.360 1.460 1.350 1.430 7,756,681 +0.07(+5.15%)
Apr 16, 2018 1.380 1.400 1.360 1.360 2,585,475 -0.04(-2.86%)
Apr 13, 2018 1.380 1.430 1.380 1.400 2,550,624 +0.02(+1.45%)
Apr 12, 2018 1.370 1.390 1.300 1.380 3,466,978 +0.04(+2.99%)
Apr 11, 2018 1.390 1.440 1.320 1.340 4,490,111 -0.03(-2.19%)
Apr 10, 2018 1.330 1.390 1.310 1.370 2,332,977 +0.07(+5.38%)
Apr 09, 2018 1.240 1.310 1.240 1.300 1,399,170 +0.05(+4.00%)
Apr 06, 2018 1.250 2,488,964 -0.02(-1.57%)
Apr 05, 2018 1.180 1.290 1.180 1.270 6,915,684 +0.08(+6.72%)
Apr 04, 2018 1.160 1.210 1.150 1.190 985,504 -0.02(-1.65%)
Apr 03, 2018 1.130 1.210 1.130 1.210 1,041,835 +0.08(+7.08%)
Apr 02, 2018 1.180 1.190 1.130 1.130 1,457,380 -0.06(-5.04%)
Mar 29, 2018 1.190 1.190 1.190 0 +0.09(+8.18%)
Mar 28, 2018 1.130 1.140 1.100 1.100 378,200 +0.00(+0.00%)
Mar 27, 2018 1.130 1.150 1.100 1.100 220,766 -0.03(-2.65%)
Mar 26, 2018 1.110 1.150 1.110 1.130 602,743 +0.01(+0.89%)
Mar 23, 2018 1.140 1.150 1.120 1.120 689,555 +0.03(+2.75%)
Mar 22, 2018 1.110 1.130 1.070 1.090 2,840,640 -0.06(-5.22%)
Mar 21, 2018 1.070 1.180 1.070 1.150 4,203,067 +0.08(+7.48%)
Mar 20, 2018 1.070 1.090 1.050 1.070 1,070,640 +0.02(+1.90%)
Mar 19, 2018 1.050 1.060 1.040 1.050 339,131 +0.00(+0.00%)
Mar 16, 2018 1.010 1.060 1.010 1.050 1,804,903 +0.04(+3.96%)
Mar 15, 2018 1.030 1.030 1.010 1.010 102,597 -0.02(-1.94%)
Mar 14, 2018 1.010 1.040 0.9900 1.030 812,643 +0.02(+1.98%)
Mar 13, 2018 1.030 1.030 0.9900 1.010 991,236 -0.02(-1.94%)
Mar 12, 2018 1.020 1.030 1.010 1.030 224,386 +0.01(+0.98%)
Mar 09, 2018 1.040 1.040 1.020 1.020 1,019,576 +0.00(+0.00%)
Mar 08, 2018 1.050 1.070 0.9900 1.020 1,671,977 +0.00(+0.00%)
Mar 07, 2018 1.020 1.020 398,749 -0.04(-3.77%)
Mar 06, 2018 1.030 1.060 1.020 1.060 842,586 +0.03(+2.91%)
Mar 05, 2018 1.030 1.050 1.010 1.030 620,738 +0.00(+0.00%)
Mar 02, 2018 1.020 1.040 0.9900 1.030 767,161 +0.01(+0.98%)
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.