Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

3.640 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 12, 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 (%)
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%)
Apr 01, 2024 3.848 3.940 3.750 3.845 113,239 -0.03(-0.90%)
Mar 28, 2024 3.833 3.880 3.800 3.880 191,316 +0.05(+1.31%)
Mar 27, 2024 3.810 3.830 3.760 3.830 242,563 +0.01(+0.26%)
Mar 26, 2024 4.060 4.060 3.820 3.820 658,314 -0.19(-4.62%)
Mar 25, 2024 3.920 4.030 3.760 4.005 303,026 +0.17(+4.43%)
Mar 22, 2024 3.849 3.849 3.803 3.835 292,816 -0.00(-0.13%)
Mar 21, 2024 3.820 3.870 3.800 3.840 331,316 +0.00(+0.00%)
Mar 20, 2024 3.851 3.890 3.825 3.840 239,333 -0.03(-0.78%)
Mar 19, 2024 3.875 3.920 3.860 3.870 423,475 -0.02(-0.51%)
Mar 18, 2024 3.880 3.913 3.870 3.890 369,296 -0.01(-0.26%)
Mar 15, 2024 3.910 3.980 3.900 3.900 293,203 +0.01(+0.26%)
Mar 14, 2024 3.840 3.910 3.840 3.890 352,996 +0.08(+2.10%)
Mar 13, 2024 3.830 3.860 3.810 3.810 216,197 +0.07(+1.98%)
Mar 12, 2024 3.780 3.810 3.730 3.736 328,210 -0.10(-2.71%)
Mar 11, 2024 3.800 3.870 3.720 3.840 545,412 +0.00(+0.00%)
Mar 08, 2024 3.890 3.950 3.834 3.840 173,281 -0.05(-1.29%)
Mar 07, 2024 3.870 3.891 3.850 3.890 271,937 +0.03(+0.75%)
Mar 06, 2024 3.790 3.910 3.770 3.861 340,545 +0.10(+2.69%)
Mar 05, 2024 3.750 3.765 3.710 3.760 65,270 +0.03(+0.74%)
Mar 04, 2024 3.770 3.780 3.695 3.732 151,820 +0.04(+1.14%)
Mar 01, 2024 3.570 3.790 3.570 3.690 157,868 +0.06(+1.65%)
Feb 29, 2024 3.580 3.650 3.530 3.630 333,457 +0.09(+2.54%)
Feb 28, 2024 3.525 3.580 3.500 3.540 246,122 +0.04(+1.14%)
Feb 27, 2024 3.550 3.570 3.500 3.500 308,010 -0.02(-0.57%)
Feb 26, 2024 3.530 3.540 3.470 3.520 161,628 +0.02(+0.57%)
Feb 23, 2024 3.390 3.510 3.390 3.500 94,963 +0.02(+0.57%)
Feb 22, 2024 3.480 3.500 3.433 3.480 142,939 +0.01(+0.17%)
Feb 21, 2024 3.415 3.480 3.385 3.474 74,817 +0.09(+2.78%)
Feb 20, 2024 3.410 3.410 3.300 3.380 90,989 +0.00(+0.00%)
Feb 16, 2024 3.340 3.420 3.320 3.380 308,987 +0.04(+1.21%)
Feb 15, 2024 3.240 3.390 3.070 3.340 408,005 +0.15(+4.69%)
Feb 14, 2024 3.235 3.250 3.140 3.190 185,860 -0.01(-0.31%)
Feb 13, 2024 3.188 3.240 3.168 3.200 186,972 -0.04(-1.23%)
Feb 12, 2024 3.060 3.360 3.060 3.240 75,887 +0.03(+0.93%)
Feb 09, 2024 3.200 3.220 3.190 3.210 99,401 +0.03(+0.94%)
Feb 08, 2024 3.100 3.210 3.100 3.180 138,978 +0.10(+3.25%)
Feb 07, 2024 3.010 3.103 3.010 3.080 123,981 -0.00(-0.13%)
Feb 06, 2024 3.050 3.084 3.042 3.084 264,216 +0.02(+0.78%)
Feb 05, 2024 3.040 3.080 2.970 3.060 137,568 -0.03(-0.97%)
Feb 02, 2024 3.150 3.150 3.060 3.090 294,380 -0.12(-3.74%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.