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 (%)
Sep 29, 2017 1.140 1.140 1.110 1.120 1,084,751 +0.00(+0.00%)
Sep 28, 2017 1.140 1.200 1.120 1.120 2,722,388 +0.01(+0.90%)
Sep 27, 2017 1.130 1.060 1.110 2,203,763 +0.03(+2.78%)
Sep 26, 2017 1.070 1.100 1.050 1.080 1,749,442 +0.01(+0.93%)
Sep 25, 2017 1.010 1.100 1.010 1.070 1,717,140 +0.08(+8.08%)
Sep 22, 2017 0.9800 1.020 0.9800 0.9900 1,226,597 +0.01(+1.02%)
Sep 21, 2017 0.9500 1.020 0.9450 0.9800 2,454,502 +0.04(+4.26%)
Sep 20, 2017 0.9400 0.9700 0.9400 0.9400 1,233,583 +0.01(+1.08%)
Sep 19, 2017 0.9100 0.9700 0.9100 0.9300 2,260,013 +0.00(+0.00%)
Sep 18, 2017 0.8900 0.9300 0.8900 0.9300 868,219 +0.04(+4.49%)
Sep 15, 2017 0.9000 0.9200 0.8500 0.8900 10,503,333 +0.00(+0.00%)
Sep 14, 2017 0.9100 0.9300 0.8900 0.8900 1,587,849 +0.00(+0.00%)
Sep 13, 2017 0.9000 0.9300 0.8900 0.8900 2,163,814 +0.00(+0.00%)
Sep 12, 2017 0.9000 0.9200 0.8900 0.8900 624,123 -0.03(-3.26%)
Sep 11, 2017 0.8900 0.9200 0.8700 0.9200 521,219 +0.03(+3.37%)
Sep 08, 2017 0.9200 0.9200 0.8800 0.8900 446,426 -0.02(-2.20%)
Sep 07, 2017 0.9400 0.9400 0.9100 0.9100 628,511 -0.02(-2.15%)
Sep 06, 2017 0.9500 0.9600 0.9100 0.9300 603,656 -0.02(-2.11%)
Sep 05, 2017 0.9500 0.9600 0.9400 0.9500 391,455 +0.03(+3.26%)
Sep 01, 2017 0.9200 0.9300 0.9200 0.9200 251,990 -0.01(-1.08%)
Aug 31, 2017 0.9200 0.9400 0.9100 0.9300 1,196,408 +0.03(+3.33%)
Aug 30, 2017 0.9100 0.9300 0.9000 0.9000 339,487 +0.00(+0.00%)
Aug 29, 2017 0.9100 0.9100 0.8900 0.9000 377,053 -0.01(-1.10%)
Aug 28, 2017 0.9500 0.9500 0.9000 0.9100 475,618 -0.03(-3.19%)
Aug 25, 2017 0.9400 0.9700 0.9400 0.9400 328,732 -0.01(-1.05%)
Aug 24, 2017 0.9400 0.9500 0.9300 0.9500 255,425 +0.00(+0.00%)
Aug 23, 2017 0.9400 0.9500 0.9300 0.9500 152,684 +0.02(+2.15%)
Aug 22, 2017 0.9200 0.9500 0.9200 0.9300 189,395 +0.00(+0.00%)
Aug 21, 2017 0.9100 0.9400 0.9100 0.9300 268,581 -0.01(-1.06%)
Aug 18, 2017 0.9200 0.9500 0.9100 0.9400 370,542 +0.01(+1.08%)
Aug 17, 2017 0.9000 0.9300 0.9000 0.9300 224,061 +0.02(+2.20%)
Aug 16, 2017 0.9600 0.9600 0.9100 0.9100 543,008 -0.04(-4.21%)
Aug 15, 2017 0.9300 0.9600 0.9200 0.9500 420,036 +0.01(+1.06%)
Aug 14, 2017 0.9300 0.9600 0.9200 0.9400 734,097 +0.00(+0.00%)
Aug 11, 2017 0.9500 0.9600 0.9100 0.9400 258,538 +0.00(+0.00%)
Aug 10, 2017 1.000 1.010 0.9400 0.9400 413,525 -0.04(-4.08%)
Aug 09, 2017 0.9900 1.000 0.9800 0.9800 246,030 +0.00(+0.00%)
Aug 08, 2017 1.010 1.010 0.9700 0.9800 1,058,798 -0.03(-2.97%)
Aug 04, 2017 0.9900 1.010 0.9700 1.010 467,117 +0.02(+2.02%)
Aug 03, 2017 1.030 1.030 0.9700 0.9900 1,267,156 -0.02(-1.98%)
Aug 02, 2017 1.010 1.030 1.000 1.010 992,938 +0.00(+0.00%)
Aug 01, 2017 1.030 1.030 0.9900 1.010 777,772 -0.03(-2.88%)
Jul 31, 2017 1.040 1.040 1.000 1.040 763,174 +0.01(+0.48%)
Jul 28, 2017 1.030 1.050 1.010 1.035 814,523 +0.03(+3.50%)
Jul 27, 2017 1.010 1.030 0.9900 1.000 1,518,312 +0.02(+2.04%)
Jul 26, 2017 0.9800 1.010 0.9700 0.9800 1,161,644 +0.01(+1.03%)
Jul 25, 2017 0.9200 0.9700 0.9100 0.9700 842,668 +0.07(+7.78%)
Jul 24, 2017 0.9000 0.9000 0.8850 0.9000 248,566 +0.02(+2.27%)
Jul 21, 2017 0.8800 0.9000 0.8700 0.8800 815,625 -0.01(-1.12%)
Jul 20, 2017 0.9100 0.9200 0.8800 0.8900 891,876 -0.02(-2.20%)
Jul 19, 2017 0.8800 0.9200 0.8700 0.9100 2,035,436 +0.02(+2.25%)
Jul 18, 2017 0.8900 0.9000 0.8800 0.8900 207,362 +0.01(+1.14%)
Jul 17, 2017 0.8800 0.8900 0.8600 0.8800 1,280,650 +0.01(+1.15%)
Jul 14, 2017 0.9000 0.9000 0.8700 0.8700 511,389 -0.02(-2.25%)
Jul 13, 2017 0.9000 0.9000 0.8800 0.8900 537,508 +0.01(+1.14%)
Jul 12, 2017 0.9400 0.9400 0.8800 0.8800 1,894,515 -0.03(-3.30%)
Jul 11, 2017 0.9300 0.9300 0.9000 0.9100 1,553,665 -0.02(-2.15%)
Jul 10, 2017 0.9400 0.9500 0.9200 0.9300 1,682,112 -0.02(-2.11%)
Jul 07, 2017 0.9700 0.9700 0.9200 0.9500 774,935 -0.03(-3.06%)
Jul 06, 2017 0.9900 1.010 0.9500 0.9800 889,344 +0.01(+1.03%)
Jul 05, 2017 1.030 1.030 0.9600 0.9700 968,918 -0.06(-5.83%)
Jul 04, 2017 1.040 1.040 1.020 1.030 220,645 +0.02(+1.98%)
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.