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

Athabasca Oil Sands Corp (OP:ATHOF)

4.050 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 15, 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 (%)
Jul 15, 2025 4.062 4.080 4.050 4.050 18,429 -0.03(-0.74%)
Jul 14, 2025 4.080 4.250 4.050 4.080 1,252,477 -0.02(-0.40%)
Jul 11, 2025 4.160 4.160 4.060 4.096 291,826 -0.06(-1.53%)
Jul 10, 2025 4.143 4.160 4.130 4.160 126,482 +0.01(+0.24%)
Jul 09, 2025 4.140 4.180 4.124 4.150 84,263 -0.03(-0.72%)
Jul 08, 2025 4.130 4.240 4.130 4.180 181,652 +0.09(+2.20%)
Jul 07, 2025 4.100 4.120 4.050 4.090 157,917 -0.02(-0.49%)
Jul 03, 2025 4.150 4.150 4.110 4.110 199,610 -0.03(-0.66%)
Jul 02, 2025 4.100 4.150 4.066 4.138 185,917 -0.04(-0.90%)
Jul 01, 2025 4.145 4.175 4.100 4.175 1,515 +0.05(+1.33%)
Jun 30, 2025 4.118 4.140 4.080 4.120 98,094 +0.04(+0.98%)
Jun 27, 2025 4.164 4.165 4.060 4.080 2,647,133 -0.09(-2.16%)
Jun 26, 2025 4.130 4.170 4.120 4.170 236,066 +0.08(+1.96%)
Jun 25, 2025 4.090 4.110 4.077 4.090 195,941 -0.01(-0.24%)
Jun 24, 2025 4.200 4.210 4.100 4.100 509,776 -0.11(-2.61%)
Jun 23, 2025 4.524 4.524 4.210 4.210 455,904 -0.29(-6.44%)
Jun 20, 2025 4.400 4.540 4.389 4.500 393,767 +0.16(+3.69%)
Jun 18, 2025 4.468 4.468 4.340 4.340 1,847,487 -0.11(-2.41%)
Jun 17, 2025 4.443 4.447 4.423 4.447 427,561 +0.04(+0.84%)
Jun 16, 2025 4.450 4.470 4.340 4.410 354,468 -0.06(-1.34%)
Jun 13, 2025 4.140 4.530 4.140 4.470 615,113 +0.32(+7.71%)
Jun 12, 2025 4.088 4.205 3.993 4.150 139,068 +0.00(+0.00%)
Jun 11, 2025 3.960 4.150 3.960 4.150 175,765 +0.19(+4.80%)
Jun 10, 2025 3.920 4.020 3.920 3.960 195,294 +0.06(+1.54%)
Jun 09, 2025 3.885 3.910 3.850 3.900 223,421 +0.04(+1.04%)
Jun 06, 2025 3.900 3.910 3.860 3.860 344,931 +0.00(+0.00%)
Jun 05, 2025 3.854 3.890 3.775 3.860 235,831 +0.01(+0.26%)
Jun 04, 2025 3.868 3.880 3.820 3.850 148,894 -0.01(-0.26%)
Jun 03, 2025 3.810 3.879 3.810 3.860 417,953 +0.05(+1.31%)
Jun 02, 2025 3.790 3.866 3.790 3.810 290,571 +0.06(+1.60%)
May 30, 2025 3.800 3.830 3.740 3.750 177,658 -0.08(-2.09%)
May 29, 2025 3.834 3.860 3.810 3.830 74,946 +0.01(+0.26%)
May 28, 2025 3.840 3.869 3.820 3.820 80,758 -0.01(-0.26%)
May 27, 2025 3.820 3.850 3.760 3.830 1,243,493 +0.04(+1.06%)
May 23, 2025 3.716 3.820 3.716 3.790 165,158 +0.05(+1.34%)
May 22, 2025 3.750 3.770 3.720 3.740 1,745,842 -0.05(-1.32%)
May 21, 2025 3.776 3.900 3.750 3.790 1,584,715 +0.03(+0.80%)
May 20, 2025 3.790 3.790 3.725 3.760 1,435,274 -0.04(-0.92%)
May 19, 2025 3.780 3.830 3.710 3.795 7,275 -0.02(-0.65%)
May 16, 2025 3.570 3.820 3.570 3.820 272,188 +0.31(+8.83%)
May 15, 2025 3.500 3.523 3.460 3.510 142,049 -0.05(-1.40%)
May 14, 2025 3.600 3.620 3.450 3.560 560,163 -0.02(-0.56%)
May 13, 2025 3.520 3.600 3.488 3.580 487,969 +0.12(+3.47%)
May 12, 2025 3.495 3.557 3.440 3.460 1,122,666 +0.07(+2.06%)
May 09, 2025 3.410 3.430 3.360 3.390 82,822 +0.04(+1.19%)
May 08, 2025 3.350 3.364 3.280 3.350 159,470 +0.09(+2.76%)
May 07, 2025 3.215 3.260 3.200 3.260 157,194 +0.04(+1.24%)
May 06, 2025 3.230 3.270 3.150 3.220 101,636 +0.06(+1.90%)
May 05, 2025 3.400 3.400 3.160 3.160 176,636 -0.11(-3.36%)
May 02, 2025 3.265 3.320 3.210 3.270 233,759 +0.04(+1.24%)
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.