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)

4.100 UNCHANGED
Streaming Delayed Price Updated: 1:52 PM EDT, Aug 14, 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 (%)
Aug 14, 2025 4.108 4.108 4.080 4.100 1,975,220 -0.03(-0.65%)
Aug 13, 2025 4.080 4.141 4.080 4.127 65,403 -0.06(-1.34%)
Aug 12, 2025 4.100 4.183 4.100 4.183 346,486 +0.13(+3.28%)
Aug 11, 2025 4.110 4.110 4.050 4.050 112,639 -0.05(-1.22%)
Aug 08, 2025 4.110 4.124 4.078 4.100 88,462 +0.00(+0.00%)
Aug 07, 2025 4.140 4.140 4.100 4.100 187,741 -0.01(-0.24%)
Aug 06, 2025 4.180 4.180 4.100 4.110 273,899 +0.01(+0.24%)
Aug 05, 2025 4.104 4.104 4.050 4.100 204,970 +0.00(+0.00%)
Aug 04, 2025 4.350 4.350 4.100 4.100 59,197 -0.01(-0.24%)
Aug 01, 2025 4.186 4.186 4.104 4.110 44,081 -0.10(-2.38%)
Jul 31, 2025 4.280 4.280 4.210 4.210 80,390 -0.04(-0.94%)
Jul 30, 2025 4.260 4.280 4.240 4.250 105,368 -0.05(-1.16%)
Jul 29, 2025 4.260 4.320 4.260 4.300 61,707 +0.01(+0.23%)
Jul 28, 2025 4.220 4.300 4.220 4.290 1,239,991 +0.07(+1.66%)
Jul 25, 2025 4.300 4.340 4.220 4.220 134,366 -0.06(-1.40%)
Jul 24, 2025 4.190 4.290 4.180 4.280 235,385 +0.12(+2.88%)
Jul 23, 2025 4.100 4.180 4.100 4.160 138,779 +0.07(+1.71%)
Jul 22, 2025 4.053 4.090 4.050 4.090 132,920 +0.05(+1.24%)
Jul 21, 2025 4.057 4.080 4.040 4.040 44,465 -0.03(-0.74%)
Jul 18, 2025 4.077 4.077 4.060 4.070 52,952 +0.07(+1.72%)
Jul 17, 2025 4.010 4.013 3.990 4.001 168,503 -0.01(-0.22%)
Jul 16, 2025 4.020 4.064 4.000 4.010 64,702 -0.04(-0.99%)
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%)
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.