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

Athabasca Oil Sands Corp (OP: ATHOF )

3.420 -0.060 (-1.72%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 13, 2025 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 (%)
Mar 13, 2025 3.450 3.450 3.380 3.420 98,795 -0.06(-1.72%)
Mar 12, 2025 3.420 3.480 3.420 3.480 82,775 +0.14(+4.19%)
Mar 11, 2025 3.230 3.370 3.090 3.340 235,606 +0.10(+3.09%)
Mar 10, 2025 3.288 3.344 3.204 3.240 165,302 -0.10(-2.99%)
Mar 07, 2025 3.280 3.403 3.236 3.340 399,357 +0.15(+4.70%)
Mar 06, 2025 3.100 3.280 3.083 3.190 422,949 +0.15(+5.02%)
Mar 05, 2025 3.000 3.078 2.900 3.037 866,866 +0.13(+4.38%)
Mar 04, 2025 2.900 3.030 2.860 2.910 570,380 -0.16(-5.21%)
Mar 03, 2025 3.312 3.325 3.040 3.070 723,612 -0.21(-6.40%)
Feb 28, 2025 3.220 3.330 3.220 3.280 1,403,330 +0.01(+0.31%)
Feb 27, 2025 3.279 3.279 3.230 3.270 264,879 +0.04(+1.24%)
Feb 26, 2025 3.270 3.290 3.230 3.230 80,059 -0.05(-1.52%)
Feb 25, 2025 3.380 3.380 3.280 3.280 203,489 -0.08(-2.38%)
Feb 24, 2025 3.420 3.420 3.349 3.360 1,624,368 -0.05(-1.47%)
Feb 21, 2025 3.480 3.510 3.410 3.410 125,501 -0.10(-2.85%)
Feb 20, 2025 3.510 3.550 3.480 3.510 161,599 -0.02(-0.47%)
Feb 19, 2025 3.560 3.560 3.510 3.526 27,566 -0.01(-0.21%)
Feb 18, 2025 3.480 3.552 3.460 3.534 363,628 +0.05(+1.55%)
Feb 14, 2025 3.520 3.520 3.480 3.480 167,137 -0.03(-0.85%)
Feb 13, 2025 3.500 3.560 3.470 3.510 121,088 +0.05(+1.45%)
Feb 12, 2025 3.460 3.460 3.420 3.460 266,951 +0.03(+0.87%)
Feb 11, 2025 3.430 3.470 3.430 3.430 82,671 +0.00(+0.00%)
Feb 10, 2025 3.466 3.473 3.400 3.430 1,649,660 +0.00(+0.00%)
Feb 07, 2025 3.430 3.470 3.420 3.430 1,462,459 +0.01(+0.29%)
Feb 06, 2025 3.420 3.425 3.400 3.420 249,393 -0.01(-0.29%)
Feb 05, 2025 3.450 3.482 3.418 3.430 110,092 -0.01(-0.29%)
Feb 04, 2025 3.300 3.450 3.300 3.440 394,883 +0.15(+4.56%)
Feb 03, 2025 3.350 3.360 3.095 3.290 248,301 -0.07(-1.98%)
Jan 31, 2025 3.350 3.480 3.334 3.357 369,181 -0.03(-0.99%)
Jan 30, 2025 3.460 3.460 3.360 3.390 88,382 -0.03(-0.96%)
Jan 29, 2025 3.360 3.440 3.330 3.423 255,913 +0.03(+0.97%)
Jan 28, 2025 3.400 3.470 3.390 3.390 160,474 -0.09(-2.59%)
Jan 27, 2025 3.475 3.530 3.375 3.480 111,118 -0.04(-1.14%)
Jan 24, 2025 3.600 3.616 3.520 3.520 110,293 -0.10(-2.76%)
Jan 23, 2025 3.770 3.770 3.610 3.620 332,329 -0.13(-3.47%)
Jan 22, 2025 3.880 3.880 3.700 3.750 85,003 +0.03(+0.81%)
Jan 21, 2025 3.700 3.770 3.660 3.720 180,483 +0.04(+1.09%)
Jan 17, 2025 3.650 3.700 3.620 3.680 172,511 +0.03(+0.82%)
Jan 16, 2025 3.787 3.787 3.640 3.650 593,350 -0.15(-3.95%)
Jan 15, 2025 3.760 3.820 3.760 3.800 331,277 +0.05(+1.33%)
Jan 14, 2025 3.700 3.780 3.700 3.750 222,739 +0.03(+0.81%)
Jan 13, 2025 3.932 3.972 3.720 3.720 281,636 -0.18(-4.62%)
Jan 10, 2025 3.970 4.015 3.890 3.900 157,878 +0.05(+1.30%)
Jan 08, 2025 3.880 3.896 3.833 3.850 77,031 -0.03(-0.77%)
Jan 07, 2025 3.790 3.880 3.790 3.880 92,943 +0.09(+2.37%)
Jan 06, 2025 3.890 3.970 3.765 3.790 391,640 -0.05(-1.30%)
Jan 03, 2025 3.850 3.850 3.800 3.840 116,751 +0.01(+0.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.