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 (%)
May 31, 2017 1.250 1.250 1.210 1.230 570,522 -0.04(-3.15%)
May 30, 2017 1.310 1.310 1.260 1.270 407,708 -0.04(-3.05%)
May 29, 2017 1.340 1.340 1.300 1.310 378,841 -0.01(-0.76%)
May 26, 2017 1.300 1.320 1.270 1.320 442,454 +0.02(+1.54%)
May 25, 2017 1.350 1.370 1.270 1.300 1,178,827 -0.05(-3.70%)
May 24, 2017 1.390 1.400 1.340 1.350 440,950 -0.05(-3.57%)
May 23, 2017 1.380 1.400 1.370 1.400 454,966 +0.02(+1.45%)
May 19, 2017 1.330 1.380 1.330 1.380 802,478 +0.07(+5.34%)
May 18, 2017 1.330 1.345 1.310 1.310 455,221 -0.03(-2.24%)
May 17, 2017 1.340 1.350 1.330 1.340 400,594 -0.01(-0.74%)
May 16, 2017 1.360 1.380 1.335 1.350 527,254 -0.01(-0.74%)
May 15, 2017 1.380 1.400 1.360 1.360 1,509,987 +0.02(+1.49%)
May 12, 2017 1.370 1.380 1.330 1.340 592,689 -0.03(-2.19%)
May 11, 2017 1.420 1.450 1.370 1.370 1,834,867 -0.05(-3.52%)
May 10, 2017 1.400 1.460 1.390 1.420 4,137,857 +0.03(+2.16%)
May 09, 2017 1.400 1.400 1.360 1.390 386,394 -0.01(-0.71%)
May 08, 2017 1.360 1.420 1.360 1.400 561,417 +0.03(+2.19%)
May 05, 2017 1.320 1.370 1.310 1.370 1,576,995 +0.06(+4.58%)
May 04, 2017 1.310 1.310 1.250 1.310 1,323,658 -0.03(-2.24%)
May 03, 2017 1.330 1.360 1.330 1.340 606,194 +0.01(+0.75%)
May 02, 2017 1.350 1.370 1.310 1.330 518,217 -0.03(-2.21%)
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.