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 )

3.720 -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, 2013 6.980 7.100 6.890 7.040 51,059 +0.34(+5.07%)
May 30, 2013 6.293 6.700 6.293 6.700 26,518 +0.53(+8.59%)
May 29, 2013 6.050 6.171 6.050 6.170 1,050 +0.02(+0.33%)
May 28, 2013 6.230 6.230 6.150 6.150 15,662 +0.00(+0.00%)
May 24, 2013 6.130 6.150 6.110 6.150 11,950 -0.06(-1.04%)
May 23, 2013 6.300 6.300 6.215 6.215 2,950 -0.14(-2.17%)
May 22, 2013 6.450 6.450 6.340 6.353 46,600 +0.00(+0.05%)
May 21, 2013 6.464 6.464 6.243 6.350 18,560 +0.04(+0.63%)
May 20, 2013 6.310 6.310 6.310 6.310 300 +0.04(+0.64%)
May 17, 2013 6.223 6.340 6.223 6.270 62,489 +0.18(+2.96%)
May 16, 2013 5.860 6.090 5.860 6.090 13,478 +0.40(+7.03%)
May 15, 2013 5.617 5.690 5.617 5.690 1,900 +0.04(+0.77%)
May 13, 2013 5.700 5.700 5.560 5.646 22,350 -0.11(-1.92%)
May 10, 2013 5.710 5.767 5.710 5.757 8,800 -0.15(-2.59%)
May 09, 2013 5.910 5.910 5.910 5.910 500 +0.10(+1.66%)
May 08, 2013 6.020 6.020 5.814 5.814 19,191 -0.14(-2.29%)
May 07, 2013 5.986 5.986 5.950 5.950 2,850 +0.03(+0.55%)
May 06, 2013 6.510 6.510 5.696 5.917 25,194 -0.40(-6.36%)
May 03, 2013 6.524 6.399 6.300 6.319 31,423 -0.08(-1.25%)
May 02, 2013 6.350 6.450 6.350 6.399 20,057 -0.10(-1.47%)
May 01, 2013 6.880 6.880 6.491 6.494 5,400 -0.44(-6.30%)
Apr 30, 2013 7.210 7.270 6.880 6.931 34,474 -0.40(-5.49%)
Apr 29, 2013 7.340 7.400 7.324 7.333 16,147 +0.37(+5.37%)
Apr 26, 2013 7.230 7.376 6.947 6.960 2,210 -0.42(-5.64%)
Apr 25, 2013 7.277 7.376 7.240 7.376 6,235 +0.32(+4.48%)
Apr 24, 2013 6.697 7.223 6.120 7.060 24,375 +0.28(+4.15%)
Apr 23, 2013 7.850 7.870 6.779 6.779 80,656 -1.11(-14.11%)
Apr 22, 2013 7.790 7.892 7.790 7.892 1,200 +0.22(+2.91%)
Apr 19, 2013 7.541 7.669 7.541 7.669 10,353 +0.03(+0.38%)
Apr 18, 2013 7.630 7.640 7.630 7.640 4,919 +0.09(+1.16%)
Apr 17, 2013 7.910 7.910 7.553 7.553 28,030 -0.43(-5.36%)
Apr 16, 2013 8.170 8.280 7.980 7.980 7,846 +0.04(+0.50%)
Apr 15, 2013 7.970 8.063 7.920 7.940 1,335 -0.54(-6.39%)
Apr 12, 2013 8.680 8.680 8.459 8.482 3,218 -0.34(-3.84%)
Apr 11, 2013 8.940 8.940 8.821 8.821 9,186 +0.07(+0.80%)
Apr 10, 2013 8.440 8.751 8.440 8.751 1,500 +0.45(+5.43%)
Apr 09, 2013 8.300 8.300 8.300 8.300 200 +0.44(+5.60%)
Apr 05, 2013 7.860 7.860 7.860 100 -0.19(-2.42%)
Apr 04, 2013 8.271 8.271 8.055 8.055 11,400 -0.26(-3.07%)
Apr 03, 2013 8.447 8.461 8.280 8.310 32,313 -0.34(-3.93%)
Apr 02, 2013 8.650 8.650 8.650 8.650 100 +0.04(+0.46%)
Apr 01, 2013 8.930 8.930 8.610 8.610 1,233 -0.24(-2.70%)
Mar 28, 2013 8.849 8.849 8.849 8.849 15,357 +0.25(+2.90%)
Mar 27, 2013 8.540 8.600 8.540 8.600 1,865 +0.12(+1.42%)
Mar 26, 2013 8.392 8.480 8.392 8.480 645 +0.18(+2.17%)
Mar 25, 2013 8.357 8.370 8.300 8.300 6,825 -0.15(-1.83%)
Mar 22, 2013 8.509 8.576 8.455 8.455 26,723 -0.15(-1.72%)
Mar 21, 2013 8.650 8.650 8.603 8.603 749 -0.14(-1.59%)
Mar 19, 2013 8.742 8.742 8.742 0 -0.28(-3.08%)
Mar 18, 2013 9.020 9.026 8.968 9.020 9,323 -0.08(-0.88%)
Mar 15, 2013 9.121 9.130 9.100 9.100 26,412 +0.03(+0.33%)
Mar 14, 2013 9.070 9.070 9.070 9.070 10,100 +0.07(+0.78%)
Mar 13, 2013 9.000 9.000 9.000 9.000 38,200 -0.25(-2.68%)
Mar 12, 2013 9.243 9.248 9.243 9.248 300 -0.05(-0.56%)
Mar 11, 2013 9.300 9.300 9.300 9.300 200 -0.09(-0.96%)
Mar 08, 2013 9.150 9.390 9.150 9.390 1,267 +0.40(+4.50%)
Mar 07, 2013 9.390 9.390 8.986 8.986 55,028 -0.35(-3.79%)
Mar 06, 2013 9.620 9.630 9.340 9.340 20,658 -0.22(-2.30%)
Mar 05, 2013 9.510 9.560 9.480 9.560 6,300 +0.13(+1.38%)
Mar 04, 2013 9.680 9.680 9.393 9.430 9,600 -0.19(-1.98%)
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.