Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athabasca Oil Sands Corp (OP: ATHOF )

3.526 -0.194 (-5.22%)
Streaming Delayed Price Updated: 12:22 PM EDT, Jun 3, 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 08, 2023 2.290 2.315 2.250 2.250 78,760 -0.03(-1.12%)
May 05, 2023 2.280 2.300 2.260 2.275 87,896 +0.09(+3.90%)
May 04, 2023 2.180 2.190 2.113 2.190 54,509 +0.00(+0.18%)
May 03, 2023 2.193 2.210 2.157 2.186 97,559 -0.05(-2.41%)
May 02, 2023 2.420 2.420 2.223 2.240 165,844 -0.19(-7.82%)
May 01, 2023 2.472 2.474 2.430 2.430 66,771 -0.04(-1.62%)
Apr 28, 2023 2.400 2.490 2.400 2.470 98,339 +0.08(+3.50%)
Apr 27, 2023 2.380 2.410 2.368 2.386 70,970 +0.02(+0.70%)
Apr 26, 2023 2.420 2.440 2.350 2.370 83,525 -0.05(-2.07%)
Apr 25, 2023 2.460 2.460 2.400 2.420 65,762 -0.10(-3.97%)
Apr 24, 2023 2.465 2.544 2.460 2.520 33,723 +0.01(+0.40%)
Apr 21, 2023 2.510 2.550 2.490 2.510 96,881 +0.04(+1.62%)
Apr 20, 2023 2.499 2.530 2.470 2.470 59,835 -0.09(-3.52%)
Apr 19, 2023 2.558 2.600 2.540 2.560 114,813 -0.06(-2.29%)
Apr 18, 2023 2.530 2.630 2.510 2.620 99,156 +0.09(+3.56%)
Apr 17, 2023 2.514 2.597 2.514 2.530 111,698 +0.00(+0.00%)
Apr 14, 2023 2.472 2.530 2.460 2.530 76,411 +0.06(+2.30%)
Apr 13, 2023 2.450 2.490 2.440 2.473 69,559 +0.03(+1.27%)
Apr 12, 2023 2.460 2.469 2.437 2.442 12,836 +0.01(+0.49%)
Apr 11, 2023 2.467 2.470 2.430 2.430 99,248 -0.02(-0.82%)
Apr 10, 2023 2.500 2.500 2.440 2.450 50,476 +0.01(+0.41%)
Apr 06, 2023 2.500 2.500 2.410 2.440 80,007 -0.03(-1.21%)
Apr 05, 2023 2.510 2.510 2.460 2.470 77,123 -0.05(-2.13%)
Apr 04, 2023 2.550 2.550 2.450 2.524 68,803 +0.00(+0.15%)
Apr 03, 2023 2.527 2.580 2.500 2.520 99,605 +0.13(+5.44%)
Mar 31, 2023 2.420 2.420 2.380 2.390 167,035 -0.01(-0.42%)
Mar 30, 2023 2.430 2.448 2.385 2.400 72,295 -0.00(-0.04%)
Mar 29, 2023 2.365 2.420 2.365 2.401 176,833 +0.06(+2.61%)
Mar 28, 2023 2.300 2.380 2.260 2.340 141,085 +0.06(+2.72%)
Mar 27, 2023 2.170 2.313 2.140 2.278 149,488 +0.15(+6.95%)
Mar 24, 2023 2.020 2.150 2.020 2.130 114,936 +0.02(+0.95%)
Mar 23, 2023 2.150 2.180 2.090 2.110 168,709 -0.04(-1.86%)
Mar 22, 2023 2.120 2.187 2.100 2.150 136,691 +0.03(+1.65%)
Mar 21, 2023 2.090 2.183 2.060 2.115 113,271 +0.06(+3.17%)
Mar 20, 2023 2.000 2.055 1.990 2.050 1,417,230 +0.02(+0.99%)
Mar 17, 2023 2.114 2.124 2.020 2.030 1,171,799 -0.12(-5.58%)
Mar 16, 2023 2.000 2.200 2.000 2.150 724,907 +0.10(+4.88%)
Mar 15, 2023 2.080 2.091 1.920 2.050 456,534 -0.11(-5.25%)
Mar 14, 2023 2.150 2.255 2.150 2.164 121,477 +0.01(+0.64%)
Mar 13, 2023 2.110 2.200 2.070 2.150 357,909 -0.05(-2.36%)
Mar 10, 2023 2.260 2.318 2.190 2.202 188,528 -0.06(-2.57%)
Mar 09, 2023 2.330 2.350 2.250 2.260 328,234 -0.01(-0.44%)
Mar 08, 2023 2.270 2.340 2.240 2.270 104,234 +0.00(+0.00%)
Mar 07, 2023 2.320 2.450 2.256 2.270 569,888 -0.13(-5.42%)
Mar 06, 2023 2.380 2.500 2.291 2.400 314,152 +0.05(+2.13%)
Mar 03, 2023 2.330 2.400 2.300 2.350 220,942 +0.03(+1.29%)
Mar 02, 2023 2.252 2.320 2.170 2.320 815,388 +0.13(+5.94%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.