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 )

3.720 -0.030 (-0.80%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 31, 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 31, 2024 3.715 3.730 3.690 3.720 259,725 -0.03(-0.80%)
May 30, 2024 3.730 3.770 3.710 3.750 1,291,292 +0.05(+1.35%)
May 29, 2024 3.800 3.800 3.670 3.700 640,449 -0.10(-2.63%)
May 28, 2024 3.470 3.800 3.470 3.800 514,958 +0.19(+5.26%)
May 24, 2024 3.350 3.620 3.350 3.610 807,031 +0.11(+3.14%)
May 23, 2024 3.540 3.625 3.500 3.500 1,481,986 -0.09(-2.51%)
May 22, 2024 3.627 3.700 3.538 3.590 935,180 -0.05(-1.37%)
May 21, 2024 3.580 3.690 3.580 3.640 904,751 -0.06(-1.62%)
May 20, 2024 3.720 3.740 3.690 3.700 114,062 +0.08(+2.21%)
May 17, 2024 3.435 3.650 3.435 3.620 576,581 +0.08(+2.26%)
May 16, 2024 3.580 3.630 3.530 3.540 973,533 -0.04(-1.12%)
May 15, 2024 3.590 3.610 3.513 3.580 1,767,560 +0.05(+1.42%)
May 14, 2024 3.500 3.550 3.500 3.530 339,092 +0.01(+0.28%)
May 13, 2024 3.530 3.600 3.500 3.520 1,065,144 -0.10(-2.76%)
May 10, 2024 3.700 3.700 3.600 3.620 2,022,132 -0.05(-1.36%)
May 09, 2024 3.550 3.680 3.520 3.670 163,163 +0.15(+4.26%)
May 08, 2024 3.480 3.520 3.460 3.520 1,209,555 +0.02(+0.57%)
May 07, 2024 3.550 3.550 3.490 3.500 127,362 +0.00(+0.00%)
May 06, 2024 3.310 3.610 3.310 3.500 96,022 +0.04(+1.16%)
May 03, 2024 3.450 3.510 3.450 3.460 64,884 -0.04(-1.14%)
May 02, 2024 3.420 3.520 3.390 3.500 316,575 +0.13(+3.86%)
May 01, 2024 3.490 3.490 3.370 3.370 784,467 -0.12(-3.44%)
Apr 30, 2024 3.580 3.594 3.480 3.490 275,833 -0.14(-3.99%)
Apr 29, 2024 3.510 3.730 3.510 3.635 141,752 -0.06(-1.49%)
Apr 26, 2024 3.705 3.728 3.680 3.690 236,865 -0.02(-0.55%)
Apr 25, 2024 3.617 3.710 3.600 3.710 115,832 +0.05(+1.38%)
Apr 24, 2024 3.690 3.690 3.592 3.660 322,934 -0.02(-0.54%)
Apr 23, 2024 3.640 3.727 3.640 3.680 110,285 +0.00(+0.00%)
Apr 22, 2024 3.690 3.810 3.570 3.680 127,015 +0.04(+1.10%)
Apr 19, 2024 3.550 3.730 3.544 3.640 166,944 -0.05(-1.36%)
Apr 18, 2024 3.690 3.780 3.670 3.690 272,642 -0.04(-1.07%)
Apr 17, 2024 3.810 3.810 3.720 3.730 156,579 -0.02(-0.45%)
Apr 16, 2024 3.700 3.760 3.690 3.747 197,876 +0.02(+0.46%)
Apr 15, 2024 3.918 3.940 3.720 3.730 194,070 -0.16(-4.11%)
Apr 12, 2024 4.080 4.080 3.870 3.890 121,409 +0.04(+1.04%)
Apr 11, 2024 4.045 4.080 3.820 3.850 594,081 -0.21(-5.17%)
Apr 10, 2024 3.870 4.080 3.830 4.060 544,041 +0.21(+5.59%)
Apr 09, 2024 3.800 3.900 3.800 3.845 289,405 -0.04(-1.06%)
Apr 08, 2024 3.730 3.900 3.730 3.886 679,587 +0.15(+3.90%)
Apr 05, 2024 3.800 3.800 3.740 3.740 232,800 -0.02(-0.53%)
Apr 04, 2024 3.680 3.800 3.680 3.760 247,311 +0.04(+1.08%)
Apr 03, 2024 3.725 3.780 3.710 3.720 648,152 -0.02(-0.53%)
Apr 02, 2024 3.850 3.880 3.730 3.740 606,369 -0.10(-2.73%)
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.