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

Athabasca Oil Sands Corp (OP:ATHOF)

3.270 +0.040 (+1.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 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 (%)
May 02, 2025 3.265 3.320 3.210 3.270 233,759 +0.04(+1.24%)
May 01, 2025 3.302 3.369 3.230 3.230 138,006 -0.05(-1.52%)
Apr 30, 2025 3.300 3.340 3.240 3.280 166,184 -0.10(-2.96%)
Apr 29, 2025 3.390 3.500 3.340 3.380 126,774 -0.03(-0.88%)
Apr 28, 2025 3.452 3.475 3.400 3.410 969,629 -0.07(-2.01%)
Apr 25, 2025 3.482 3.520 3.460 3.480 168,154 -0.02(-0.57%)
Apr 24, 2025 3.516 3.520 3.500 3.500 448,829 +0.01(+0.29%)
Apr 23, 2025 3.510 3.550 3.440 3.490 214,797 -0.02(-0.57%)
Apr 22, 2025 3.540 3.570 3.499 3.510 93,251 +0.05(+1.45%)
Apr 21, 2025 3.570 3.570 3.425 3.460 159,878 -0.14(-3.89%)
Apr 17, 2025 3.527 3.620 3.420 3.600 155,363 +0.18(+5.26%)
Apr 16, 2025 3.355 3.465 3.330 3.420 270,032 +0.12(+3.64%)
Apr 15, 2025 3.300 3.320 3.230 3.300 81,346 +0.04(+1.23%)
Apr 14, 2025 3.370 3.400 3.240 3.260 164,576 +0.00(+0.00%)
Apr 11, 2025 3.185 3.300 3.163 3.260 673,908 +0.06(+1.87%)
Apr 10, 2025 3.350 3.350 3.150 3.200 668,993 -0.25(-7.25%)
Apr 09, 2025 2.960 3.470 2.900 3.450 1,165,278 +0.51(+17.35%)
Apr 08, 2025 3.210 3.220 2.940 2.940 602,605 -0.18(-5.77%)
Apr 07, 2025 3.000 3.180 3.000 3.120 375,346 -0.03(-0.98%)
Apr 04, 2025 3.290 3.420 3.139 3.151 618,395 -0.50(-13.68%)
Apr 03, 2025 3.750 3.800 3.620 3.650 201,637 -0.22(-5.68%)
Apr 02, 2025 3.890 3.840 3.870 370,810 -0.05(-1.28%)
Apr 01, 2025 3.899 3.920 3.873 3.920 212,568 +0.05(+1.29%)
Mar 31, 2025 3.650 3.900 3.650 3.870 214,093 +0.02(+0.52%)
Mar 28, 2025 3.886 3.890 3.840 3.850 523,825 -0.04(-1.03%)
Mar 27, 2025 3.950 3.970 3.890 3.890 315,135 -0.07(-1.77%)
Mar 26, 2025 3.980 4.010 3.920 3.960 140,963 +0.04(+1.02%)
Mar 25, 2025 3.510 3.930 3.510 3.920 404,213 +0.05(+1.29%)
Mar 24, 2025 3.800 3.876 3.800 3.870 311,777 +0.11(+2.93%)
Mar 21, 2025 3.740 3.760 3.730 3.760 170,438 -0.01(-0.27%)
Mar 20, 2025 3.760 3.790 3.750 3.770 76,271 +0.04(+1.07%)
Mar 19, 2025 3.700 3.772 3.700 3.730 145,655 +0.04(+1.08%)
Mar 18, 2025 3.631 3.690 3.590 3.690 272,110 +0.05(+1.37%)
Mar 17, 2025 3.600 3.660 3.500 3.640 419,642 +0.14(+4.00%)
Mar 14, 2025 3.480 3.500 3.430 3.500 270,987 +0.08(+2.34%)
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%)
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 Of Service.