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

Athabasca Oil Sands Corp (TSX: ATH )

4.910 +0.080 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2021 0.7400 0.7900 0.7400 0.7700 4,871,655 +0.04(+5.48%)
May 28, 2021 0.7500 0.7700 0.7200 0.7300 5,216,167 +0.00(+0.00%)
May 27, 2021 0.7000 0.7400 0.7000 0.7300 1,732,879 +0.02(+2.82%)
May 26, 2021 0.7100 0.7200 0.7000 0.7100 807,792 +0.00(+0.00%)
May 25, 2021 0.7200 0.7300 0.6900 0.7100 1,605,909 +0.00(+0.00%)
May 21, 2021 0.7100 0.7100 0.7100 0 +0.02(+2.90%)
May 20, 2021 0.7100 0.7100 0.6800 0.6900 2,096,430 -0.02(-2.82%)
May 19, 2021 0.7200 0.7300 0.7000 0.7100 2,728,845 -0.03(-4.05%)
May 18, 2021 0.7500 0.7500 0.7200 0.7400 4,315,725 +0.00(+0.00%)
May 17, 2021 0.7300 0.7400 0.7200 0.7400 1,254,890 +0.02(+2.78%)
May 14, 2021 0.6900 0.7400 0.6900 0.7200 2,028,874 +0.04(+5.88%)
May 13, 2021 0.6900 0.7100 0.6800 0.6800 1,907,911 -0.03(-4.23%)
May 12, 2021 0.7200 0.7500 0.7000 0.7100 3,195,576 +0.01(+1.43%)
May 11, 2021 0.6900 0.7300 0.6800 0.7000 2,777,220 -0.02(-2.78%)
May 10, 2021 0.7500 0.7600 0.7100 0.7200 2,944,066 -0.03(-4.00%)
May 07, 2021 0.7200 0.7500 0.7100 0.7500 3,059,159 +0.01(+1.35%)
May 06, 2021 0.7500 0.7500 0.6800 0.7400 4,227,682 -0.01(-1.33%)
May 05, 2021 0.7500 0.8000 0.7300 0.7500 9,114,907 +0.02(+2.74%)
May 04, 2021 0.7400 0.7600 0.6900 0.7300 8,118,785 +0.03(+4.29%)
May 03, 2021 0.6400 0.7300 0.6200 0.7000 14,351,131 +0.10(+16.67%)
Apr 30, 2021 0.5000 0.6000 0.4900 0.6000 11,157,076 +0.09(+17.65%)
Apr 29, 2021 0.5300 0.5400 0.5000 0.5100 2,938,344 +0.00(+0.00%)
Apr 28, 2021 0.4700 0.5200 0.4700 0.5100 3,398,814 +0.04(+7.37%)
Apr 27, 2021 0.4600 0.4750 0.4600 0.4750 916,145 +0.01(+2.15%)
Apr 26, 2021 0.4750 0.4750 0.4550 0.4650 1,193,982 -0.01(-2.11%)
Apr 23, 2021 0.4650 0.4850 0.4650 0.4750 568,395 +0.00(+0.00%)
Apr 22, 2021 0.4800 0.4800 0.4600 0.4750 819,322 -0.01(-1.04%)
Apr 21, 2021 0.4600 0.4900 0.4600 0.4800 1,314,324 -0.01(-2.04%)
Apr 20, 2021 0.4850 0.4950 0.4700 0.4900 1,685,999 -0.01(-1.01%)
Apr 19, 2021 0.5000 0.5000 0.4850 0.4950 718,630 -0.01(-1.00%)
Apr 16, 2021 0.5000 0.5100 0.5000 0.5000 680,586 +0.00(+0.00%)
Apr 15, 2021 0.5200 0.5300 0.5000 0.5000 868,308 -0.02(-3.85%)
Apr 14, 2021 0.5100 0.5300 0.5000 0.5200 1,840,545 +0.02(+4.00%)
Apr 13, 2021 0.4900 0.5100 0.4900 0.5000 690,531 +0.01(+2.04%)
Apr 12, 2021 0.5100 0.5200 0.4900 0.4900 2,071,000 -0.01(-2.00%)
Apr 09, 2021 0.5100 0.5200 0.5000 0.5000 402,486 +0.00(+0.00%)
Apr 08, 2021 0.5200 0.5200 0.5000 0.5000 1,061,499 -0.01(-1.96%)
Apr 07, 2021 0.5200 0.5200 0.5100 0.5100 780,157 -0.01(-1.92%)
Apr 06, 2021 0.5200 0.5400 0.5200 0.5200 482,845 +0.01(+1.96%)
Apr 05, 2021 0.5400 0.5500 0.5100 0.5100 2,202,969 -0.03(-5.56%)
Apr 01, 2021 0.5400 0.5400 0.5400 0 +0.01(+1.89%)
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%)
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.