Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athabasca Oil Sands Corp (TSX: ATH )

5.010 -0.070 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2014 7.540 7.580 7.320 7.550 1,608,235 +0.03(+0.40%)
May 29, 2014 7.360 7.530 7.270 7.520 562,504 +0.16(+2.17%)
May 28, 2014 7.330 7.380 7.250 7.360 513,960 +0.05(+0.68%)
May 27, 2014 7.340 7.340 7.180 7.310 598,355 -0.03(-0.41%)
May 26, 2014 7.280 7.350 7.280 7.340 72,639 +0.03(+0.41%)
May 23, 2014 7.320 7.330 7.250 7.310 361,025 +0.02(+0.27%)
May 22, 2014 7.300 7.375 7.260 7.290 588,891 +0.02(+0.28%)
May 21, 2014 7.270 7.280 7.080 7.270 668,110 +0.02(+0.28%)
May 20, 2014 7.330 7.350 7.210 7.250 693,918 -0.01(-0.14%)
May 16, 2014 7.260 7.260 7.260 0 -0.12(-1.63%)
May 15, 2014 7.270 7.390 7.220 7.380 1,951,273 +0.08(+1.10%)
May 14, 2014 7.250 7.360 7.200 7.300 1,128,927 +0.02(+0.27%)
May 13, 2014 7.320 7.380 7.210 7.280 1,175,449 +0.00(+0.00%)
May 12, 2014 7.740 7.750 7.010 7.280 6,758,538 -0.43(-5.58%)
May 09, 2014 7.990 8.030 7.640 7.710 1,795,227 -0.31(-3.87%)
May 08, 2014 8.230 8.325 8.000 8.020 1,171,985 -0.16(-1.96%)
May 07, 2014 8.080 8.320 8.030 8.180 1,285,693 +0.14(+1.74%)
May 06, 2014 8.010 8.180 8.010 8.040 1,110,596 +0.00(+0.00%)
May 05, 2014 8.070 8.130 8.000 8.040 561,616 -0.07(-0.86%)
May 02, 2014 8.100 8.140 8.080 8.110 361,137 -0.02(-0.25%)
May 01, 2014 8.100 8.170 8.090 8.130 786,751 -0.01(-0.12%)
Apr 30, 2014 8.340 8.340 8.060 8.140 870,130 -0.16(-1.93%)
Apr 29, 2014 8.200 8.340 8.200 8.300 571,001 +0.09(+1.10%)
Apr 28, 2014 8.200 8.320 8.120 8.210 840,754 -0.05(-0.61%)
Apr 25, 2014 8.390 8.410 8.190 8.260 566,392 -0.09(-1.08%)
Apr 24, 2014 8.350 8.450 8.310 8.350 1,101,505 -0.07(-0.83%)
Apr 23, 2014 8.370 8.470 8.330 8.420 1,591,103 +0.09(+1.08%)
Apr 22, 2014 8.200 8.380 8.180 8.330 863,623 +0.07(+0.85%)
Apr 21, 2014 8.330 8.410 8.240 8.260 1,067,973 -0.02(-0.24%)
Apr 17, 2014 8.280 8.280 8.280 0 +0.21(+2.60%)
Apr 16, 2014 8.050 8.080 7.990 8.070 638,882 +0.04(+0.50%)
Apr 15, 2014 7.980 8.150 7.980 8.030 638,095 +0.00(+0.00%)
Apr 14, 2014 7.950 8.190 7.950 8.030 1,417,917 +0.03(+0.37%)
Apr 11, 2014 7.900 8.045 7.900 8.000 1,774,554 +0.11(+1.39%)
Apr 10, 2014 7.900 8.060 7.860 7.890 1,209,377 +0.03(+0.38%)
Apr 09, 2014 7.830 7.920 7.780 7.860 840,623 +0.05(+0.64%)
Apr 08, 2014 7.840 7.860 7.770 7.810 448,680 -0.01(-0.13%)
Apr 07, 2014 7.940 7.960 7.810 7.820 1,096,325 -0.13(-1.64%)
Apr 04, 2014 7.760 7.980 7.750 7.950 965,096 +0.16(+2.05%)
Apr 03, 2014 7.800 7.880 7.720 7.790 1,279,534 +0.00(+0.00%)
Apr 02, 2014 7.830 7.920 7.780 7.790 809,055 -0.06(-0.76%)
Apr 01, 2014 7.950 7.950 7.830 7.850 564,921 -0.11(-1.38%)
Mar 31, 2014 7.900 8.010 7.880 7.960 1,014,144 +0.07(+0.89%)
Mar 28, 2014 7.950 7.980 7.880 7.890 500,897 -0.02(-0.25%)
Mar 27, 2014 7.830 7.960 7.750 7.910 876,576 +0.11(+1.41%)
Mar 26, 2014 7.920 7.980 7.790 7.800 494,031 -0.12(-1.52%)
Mar 25, 2014 7.890 8.000 7.880 7.920 766,688 +0.05(+0.64%)
Mar 24, 2014 8.030 8.090 7.830 7.870 617,793 -0.12(-1.50%)
Mar 21, 2014 8.050 8.100 7.970 7.990 846,023 +0.00(+0.00%)
Mar 20, 2014 8.060 8.060 7.760 7.990 2,200,539 -0.06(-0.75%)
Mar 19, 2014 8.350 8.360 7.930 8.050 2,160,517 -0.34(-4.05%)
Mar 18, 2014 8.350 8.480 8.330 8.390 665,842 +0.00(+0.00%)
Mar 17, 2014 8.380 8.430 8.350 8.390 499,845 +0.05(+0.60%)
Mar 14, 2014 8.400 8.440 8.230 8.340 1,138,501 -0.05(-0.60%)
Mar 13, 2014 8.500 8.690 8.340 8.390 1,539,005 -0.11(-1.29%)
Mar 12, 2014 8.210 8.500 8.020 8.500 1,164,005 +0.27(+3.28%)
Mar 11, 2014 8.430 8.430 8.220 8.230 1,199,311 -0.21(-2.49%)
Mar 10, 2014 8.470 8.475 8.365 8.440 675,190 -0.03(-0.35%)
Mar 07, 2014 8.470 8.530 8.385 8.470 566,292 -0.05(-0.59%)
Mar 06, 2014 8.540 8.650 8.450 8.520 543,707 -0.03(-0.35%)
Mar 05, 2014 8.480 8.620 8.430 8.550 973,787 +0.06(+0.71%)
Mar 04, 2014 8.520 8.620 8.450 8.490 734,670 +0.01(+0.12%)
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.