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, 2013 7.190 7.400 7.070 7.340 2,487,028 +0.41(+5.92%)
May 30, 2013 6.400 7.010 6.390 6.930 1,220,957 +0.56(+8.79%)
May 29, 2013 6.300 6.420 6.250 6.370 1,385,748 +0.07(+1.11%)
May 28, 2013 6.390 6.430 6.290 6.300 795,739 -0.06(-0.94%)
May 27, 2013 6.280 6.410 6.240 6.360 104,211 +0.02(+0.32%)
May 24, 2013 6.390 6.410 6.240 6.340 623,795 -0.08(-1.25%)
May 23, 2013 6.500 6.520 6.220 6.420 1,455,141 -0.18(-2.73%)
May 22, 2013 6.630 6.720 6.500 6.600 950,368 -0.01(-0.15%)
May 21, 2013 6.660 6.660 6.410 6.610 2,254,595 +0.08(+1.23%)
May 17, 2013 6.530 6.530 6.530 0 +0.35(+5.66%)
May 16, 2013 5.820 6.250 5.780 6.180 2,235,418 +0.36(+6.19%)
May 15, 2013 5.850 5.850 5.650 5.820 1,277,201 +0.06(+1.04%)
May 13, 2013 5.740 5.790 5.590 5.760 1,758,392 +0.02(+0.35%)
May 10, 2013 5.780 5.855 5.660 5.740 1,073,733 -0.10(-1.71%)
May 09, 2013 5.820 5.950 5.820 5.840 1,245,916 +0.02(+0.34%)
May 08, 2013 6.040 6.050 5.790 5.820 1,617,964 -0.14(-2.35%)
May 07, 2013 6.010 6.110 5.950 5.960 2,152,805 +0.00(+0.00%)
May 06, 2013 6.360 6.690 5.710 5.960 6,969,700 -0.34(-5.40%)
May 03, 2013 6.510 6.600 6.290 6.300 1,210,128 -0.13(-2.02%)
May 02, 2013 6.650 6.650 6.240 6.430 2,408,186 -0.14(-2.13%)
May 01, 2013 7.080 7.100 6.480 6.570 4,161,300 -0.72(-9.88%)
Apr 30, 2013 7.540 7.540 6.780 7.290 2,767,538 -0.13(-1.75%)
Apr 29, 2013 7.210 7.540 7.210 7.420 1,337,826 +0.27(+3.78%)
Apr 26, 2013 7.350 7.400 7.020 7.150 1,347,836 -0.20(-2.72%)
Apr 25, 2013 7.320 7.630 7.180 7.350 2,031,797 +0.04(+0.55%)
Apr 24, 2013 6.880 7.480 6.190 7.310 10,227,392 +0.37(+5.33%)
Apr 23, 2013 8.050 8.120 6.900 6.940 3,070,969 -1.20(-14.74%)
Apr 22, 2013 7.970 8.160 7.890 8.140 615,434 +0.27(+3.43%)
Apr 19, 2013 7.850 7.960 7.750 7.870 1,375,187 +0.03(+0.38%)
Apr 18, 2013 7.850 7.880 7.760 7.840 1,204,676 +0.07(+0.90%)
Apr 17, 2013 8.100 8.220 7.700 7.770 1,194,683 -0.38(-4.66%)
Apr 16, 2013 8.220 8.500 8.060 8.150 494,346 -0.01(-0.12%)
Apr 15, 2013 8.340 8.360 8.020 8.160 799,266 -0.40(-4.67%)
Apr 12, 2013 8.900 8.900 8.540 8.560 802,547 -0.38(-4.25%)
Apr 11, 2013 8.990 9.090 8.850 8.940 2,374,877 +0.01(+0.11%)
Apr 10, 2013 8.490 8.980 8.440 8.930 2,417,089 +0.50(+5.93%)
Apr 09, 2013 8.140 8.460 8.140 8.430 946,970 +0.26(+3.18%)
Apr 08, 2013 8.230 8.250 8.060 8.170 632,775 -0.07(-0.85%)
Apr 05, 2013 8.050 8.310 8.020 8.240 625,959 +0.07(+0.86%)
Apr 04, 2013 8.390 8.390 8.120 8.170 1,044,246 -0.22(-2.62%)
Apr 03, 2013 8.800 8.800 8.320 8.390 1,375,305 -0.38(-4.33%)
Apr 02, 2013 8.780 8.830 8.730 8.770 582,600 +0.01(+0.11%)
Apr 01, 2013 9.100 9.100 8.650 8.760 1,323,442 -0.33(-3.63%)
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%)
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.