Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

4.060 +0.100 (+2.53%)
Streaming Delayed Price Updated: 3:54 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 4.070 4.090 3.961 4.060 1,110,521 +0.10(+2.53%)
Aug 22, 2024 4.005 4.020 3.960 3.960 1,112,741 -0.01(-0.25%)
Aug 21, 2024 4.010 4.048 3.970 3.970 80,959 -0.01(-0.25%)
Aug 20, 2024 3.980 4.010 3.960 3.980 103,610 -0.06(-1.49%)
Aug 19, 2024 4.080 4.140 4.030 4.040 85,292 -0.02(-0.49%)
Aug 16, 2024 4.110 4.120 4.050 4.060 1,366,208 -0.06(-1.46%)
Aug 15, 2024 4.030 4.150 3.980 4.120 129,264 +0.12(+3.00%)
Aug 14, 2024 3.980 4.030 3.960 4.000 72,938 +0.06(+1.52%)
Aug 13, 2024 3.910 3.980 3.900 3.940 132,325 +0.02(+0.51%)
Aug 12, 2024 3.846 3.940 3.780 3.920 86,598 +0.17(+4.53%)
Aug 09, 2024 3.770 3.770 3.740 3.750 66,266 -0.02(-0.53%)
Aug 08, 2024 3.770 3.830 3.760 3.770 161,022 +0.03(+0.80%)
Aug 07, 2024 3.770 3.820 3.730 3.740 256,229 +0.00(+0.00%)
Aug 06, 2024 3.755 3.770 3.715 3.740 268,070 +0.02(+0.54%)
Aug 05, 2024 3.500 3.865 3.500 3.720 80,041 +0.04(+1.09%)
Aug 02, 2024 3.880 3.880 3.650 3.680 1,607,021 -0.34(-8.46%)
Aug 01, 2024 4.150 4.150 3.910 4.020 60,111 -0.09(-2.08%)
Jul 31, 2024 4.040 4.110 3.930 4.105 92,551 +0.17(+4.19%)
Jul 30, 2024 4.030 4.050 3.940 3.940 66,520 -0.05(-1.25%)
Jul 29, 2024 4.040 4.100 3.990 3.990 448,066 -0.03(-0.75%)
Jul 26, 2024 3.860 4.040 3.820 4.020 343,445 +0.17(+4.42%)
Jul 25, 2024 3.920 3.920 3.790 3.850 196,981 -0.03(-0.77%)
Jul 24, 2024 3.981 4.000 3.870 3.880 250,571 -0.03(-0.77%)
Jul 23, 2024 4.000 4.000 3.810 3.910 151,627 -0.01(-0.26%)
Jul 22, 2024 3.900 3.950 3.888 3.920 161,360 +0.00(+0.00%)
Jul 19, 2024 3.875 4.020 3.875 3.920 75,161 +0.05(+1.29%)
Jul 18, 2024 3.950 3.950 3.850 3.870 56,111 +0.01(+0.26%)
Jul 17, 2024 3.900 3.950 3.840 3.860 36,269 -0.04(-1.03%)
Jul 16, 2024 3.940 3.940 3.880 3.900 76,467 -0.05(-1.27%)
Jul 15, 2024 3.917 3.962 3.890 3.950 272,900 +0.03(+0.77%)
Jul 12, 2024 3.900 3.940 3.860 3.920 249,077 +0.06(+1.55%)
Jul 11, 2024 3.850 3.890 3.700 3.860 259,746 +0.03(+0.78%)
Jul 10, 2024 3.720 3.830 3.720 3.830 299,405 +0.10(+2.68%)
Jul 09, 2024 3.760 3.810 3.730 3.730 108,101 -0.06(-1.58%)
Jul 08, 2024 3.880 3.880 3.760 3.790 110,681 -0.02(-0.52%)
Jul 05, 2024 4.000 4.000 3.800 3.810 67,648 -0.16(-4.03%)
Jul 03, 2024 3.950 3.970 3.906 3.970 33,796 +0.06(+1.53%)
Jul 02, 2024 3.850 3.910 3.850 3.910 122,508 +0.09(+2.36%)
Jul 01, 2024 3.770 3.850 3.750 3.820 10,453 +0.04(+1.06%)
Jun 28, 2024 3.800 3.840 3.770 3.780 111,052 -0.02(-0.53%)
Jun 27, 2024 3.762 3.830 3.762 3.800 110,906 +0.06(+1.60%)
Jun 26, 2024 3.710 3.740 3.680 3.740 200,207 +0.02(+0.46%)
Jun 25, 2024 3.790 3.810 3.720 3.723 198,465 -0.08(-2.03%)
Jun 24, 2024 3.650 3.800 3.650 3.800 225,175 +0.22(+6.15%)
Jun 21, 2024 3.790 3.790 3.552 3.580 141,556 -0.01(-0.28%)
Jun 20, 2024 3.630 3.690 3.580 3.590 312,134 -0.09(-2.45%)
Jun 18, 2024 3.660 3.700 3.608 3.680 254,313 +0.07(+1.94%)
Jun 17, 2024 3.350 3.740 3.350 3.610 299,030 +0.06(+1.69%)
Jun 14, 2024 3.555 3.570 3.510 3.550 303,291 +0.00(+0.00%)
Jun 13, 2024 3.600 3.600 3.540 3.550 488,020 -0.09(-2.47%)
Jun 12, 2024 3.684 3.700 3.620 3.640 320,810 +0.01(+0.28%)
Jun 11, 2024 3.590 3.640 3.590 3.630 1,395,339 -0.01(-0.27%)
Jun 10, 2024 3.550 3.650 3.550 3.640 987,326 +0.11(+3.12%)
Jun 07, 2024 3.547 3.560 3.530 3.530 318,753 -0.07(-1.94%)
Jun 06, 2024 3.540 3.610 3.540 3.600 856,506 +0.07(+1.98%)
Jun 05, 2024 3.520 3.540 3.500 3.530 308,317 -0.01(-0.28%)
Jun 04, 2024 3.540 3.550 3.480 3.540 888,150 +0.00(+0.00%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.