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

Athabasca Oil Sands Corp (TSX: ATH )

4.850 -0.060 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Mar 28, 2013 9.090 9.090 9.090 0 +0.14(+1.56%)
Mar 27, 2013 8.660 8.990 8.620 8.950 3,109,179 +0.21(+2.40%)
Mar 26, 2013 8.600 8.820 8.480 8.740 971,864 +0.23(+2.70%)
Mar 25, 2013 8.700 8.710 8.380 8.510 1,438,483 -0.11(-1.28%)
Mar 22, 2013 8.900 8.900 8.600 8.620 1,640,538 -0.20(-2.27%)
Mar 21, 2013 8.950 8.980 8.760 8.820 1,265,215 -0.17(-1.89%)
Mar 20, 2013 9.060 9.060 8.850 8.990 962,280 +0.07(+0.78%)
Mar 19, 2013 9.180 9.180 8.880 8.920 1,567,204 -0.27(-2.94%)
Mar 18, 2013 9.200 9.250 9.140 9.190 766,230 -0.04(-0.43%)
Mar 15, 2013 9.390 9.420 9.220 9.230 956,324 -0.12(-1.28%)
Mar 14, 2013 9.340 9.400 9.280 9.350 1,315,460 -0.04(-0.43%)
Mar 13, 2013 9.500 9.500 9.220 9.390 1,006,946 -0.04(-0.42%)
Mar 12, 2013 9.580 9.590 9.390 9.430 2,051,818 -0.06(-0.63%)
Mar 11, 2013 9.620 9.630 9.440 9.490 614,277 -0.16(-1.66%)
Mar 08, 2013 9.290 9.730 9.270 9.650 2,575,344 +0.39(+4.21%)
Mar 07, 2013 9.650 9.660 8.940 9.260 5,176,049 -0.29(-3.04%)
Mar 06, 2013 9.910 9.960 9.480 9.550 2,285,452 -0.26(-2.65%)
Mar 05, 2013 9.750 9.915 9.700 9.810 1,035,417 +0.06(+0.62%)
Mar 04, 2013 9.940 9.940 9.620 9.750 1,710,592 -0.13(-1.32%)
Mar 01, 2013 10.01 10.03 9.830 9.880 1,139,074 -0.26(-2.56%)
Feb 28, 2013 10.06 10.14 10.06 10.14 1,226,028 +0.04(+0.40%)
Feb 27, 2013 10.07 10.13 9.980 10.10 832,269 +0.00(+0.00%)
Feb 26, 2013 10.15 10.20 10.05 10.10 415,832 -0.19(-1.85%)
Feb 22, 2013 10.01 10.32 9.950 10.29 826,629 +0.26(+2.59%)
Feb 21, 2013 10.12 10.14 9.910 10.03 758,174 -0.15(-1.47%)
Feb 20, 2013 10.22 10.28 10.10 10.18 925,347 -0.03(-0.29%)
Feb 19, 2013 10.22 10.29 10.14 10.21 518,280 +0.02(+0.20%)
Feb 15, 2013 10.19 10.19 10.19 0 -0.09(-0.88%)
Feb 14, 2013 10.33 10.37 10.16 10.28 1,108,432 -0.12(-1.15%)
Feb 13, 2013 10.66 10.66 10.28 10.40 5,471,002 -0.21(-1.98%)
Feb 12, 2013 10.72 10.76 10.59 10.61 626,255 -0.15(-1.39%)
Feb 11, 2013 10.96 10.98 10.73 10.76 493,366 -0.18(-1.65%)
Feb 08, 2013 10.89 10.95 10.84 10.94 281,762 +0.04(+0.37%)
Feb 07, 2013 11.15 11.21 10.76 10.90 819,893 -0.31(-2.77%)
Feb 06, 2013 10.96 11.28 10.96 11.21 987,079 +0.43(+3.99%)
Feb 04, 2013 10.77 10.80 10.54 10.78 908,968 +0.00(+0.00%)
Feb 01, 2013 10.68 10.87 10.67 10.78 4,989,861 +0.19(+1.79%)
Jan 31, 2013 10.64 10.86 10.56 10.59 1,281,151 -0.09(-0.84%)
Jan 30, 2013 10.53 10.81 10.51 10.68 1,068,012 +0.18(+1.71%)
Jan 29, 2013 10.30 10.55 10.30 10.50 675,431 +0.17(+1.65%)
Jan 28, 2013 10.59 10.59 10.31 10.33 1,092,951 -0.24(-2.27%)
Jan 25, 2013 10.74 10.74 10.55 10.57 356,920 -0.16(-1.49%)
Jan 24, 2013 10.61 10.74 10.58 10.73 720,098 +0.11(+1.04%)
Jan 23, 2013 10.52 10.82 10.52 10.62 908,637 -0.01(-0.09%)
Jan 22, 2013 10.78 10.78 10.55 10.63 710,886 -0.07(-0.65%)
Jan 21, 2013 10.86 10.86 10.66 10.70 148,286 -0.13(-1.20%)
Jan 18, 2013 10.57 10.86 10.57 10.83 1,271,239 +0.26(+2.46%)
Jan 17, 2013 10.50 10.64 10.50 10.57 393,041 +0.08(+0.76%)
Jan 16, 2013 10.53 10.61 10.48 10.49 341,210 -0.02(-0.19%)
Jan 15, 2013 10.43 10.57 10.41 10.51 377,436 -0.02(-0.19%)
Jan 14, 2013 10.74 10.74 10.49 10.53 431,229 -0.20(-1.86%)
Jan 11, 2013 10.70 10.75 10.54 10.73 632,243 +0.04(+0.37%)
Jan 10, 2013 10.85 10.87 10.49 10.69 935,514 -0.16(-1.47%)
Jan 09, 2013 10.86 10.94 10.75 10.85 664,220 -0.01(-0.09%)
Jan 08, 2013 10.90 10.92 10.71 10.86 712,532 -0.07(-0.64%)
Jan 07, 2013 10.89 10.97 10.69 10.93 756,510 +0.08(+0.74%)
Jan 04, 2013 10.88 10.90 10.68 10.85 518,648 -0.09(-0.82%)
Jan 03, 2013 10.99 11.05 10.83 10.94 777,022 -0.04(-0.36%)
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.