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, 2019 0.8200 0.8200 0.8000 0.8100 687,519 -0.02(-2.41%)
May 30, 2019 0.8400 0.8400 0.8200 0.8300 353,972 +0.00(+0.00%)
May 29, 2019 0.8500 0.8700 0.8300 0.8300 1,107,902 -0.04(-4.60%)
May 28, 2019 0.8700 0.8700 0.8500 0.8700 439,702 +0.00(+0.00%)
May 27, 2019 0.8800 0.8800 0.8600 0.8700 349,154 +0.00(+0.00%)
May 24, 2019 0.8800 0.8900 0.8500 0.8700 858,541 +0.00(+0.00%)
May 23, 2019 0.8900 0.8900 0.8600 0.8700 1,479,159 -0.04(-4.40%)
May 22, 2019 0.9000 0.9300 0.8900 0.9100 1,112,614 -0.02(-2.15%)
May 21, 2019 0.9300 0.9300 0.9000 0.9300 1,428,787 +0.00(+0.00%)
May 17, 2019 0.9300 0.9300 0.9300 0 -0.01(-1.06%)
May 16, 2019 0.9400 0.9600 0.9300 0.9400 585,516 +0.01(+1.08%)
May 15, 2019 0.9100 0.9400 0.9100 0.9300 563,928 +0.00(+0.00%)
May 14, 2019 0.9200 0.9300 0.9100 0.9300 914,369 +0.01(+1.09%)
May 13, 2019 0.9300 0.9400 0.8800 0.9200 1,258,433 -0.01(-1.08%)
May 10, 2019 0.9400 0.9400 0.9200 0.9300 264,836 +0.00(+0.00%)
May 09, 2019 0.9600 0.9600 0.9200 0.9300 905,491 +0.00(+0.00%)
May 08, 2019 0.9000 0.9500 0.9000 0.9300 576,606 +0.02(+2.20%)
May 07, 2019 0.9100 0.9100 0.8900 0.9100 672,384 -0.01(-1.09%)
May 06, 2019 0.8900 0.9400 0.8800 0.9200 1,796,325 +0.00(+0.00%)
May 03, 2019 0.9300 0.9300 0.8900 0.9200 1,231,341 +0.02(+2.22%)
May 02, 2019 0.9100 0.9200 0.8800 0.9000 1,011,850 -0.03(-3.23%)
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.