Canada Markets open in 41 mins

Athabasca Oil Corporation (ATHOF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.1500+0.0350 (+1.65%)
At close: 03:35PM EDT
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 23, 2023------
Mar 22, 20232.12002.19002.10002.15002.1500136,700
Mar 21, 20232.09002.18002.06002.12002.1200113,300
Mar 20, 20232.00002.06001.99002.05002.05001,417,200
Mar 17, 20232.12002.12002.02002.03002.03001,171,800
Mar 16, 20232.00002.20002.00002.15002.1500724,900
Mar 15, 20232.07002.09001.92002.05002.0500456,500
Mar 14, 20232.15002.25002.15002.16002.1600121,500
Mar 13, 20232.17002.20002.07002.15002.1500357,900
Mar 10, 20232.26002.32002.19002.20002.2000188,500
Mar 09, 20232.33002.35002.25002.26002.2600328,200
Mar 08, 20232.27002.34002.24002.27002.2700104,200
Mar 07, 20232.32002.45002.26002.27002.2700569,900
Mar 06, 20232.38002.50002.29002.40002.4000314,200
Mar 03, 20232.33002.40002.30002.35002.3500220,900
Mar 02, 20232.17002.32002.17002.32002.3200815,400
Mar 01, 20232.21002.21002.18002.19002.1900111,400
Feb 28, 20232.26002.28002.19002.19002.1900296,100
Feb 27, 20232.17002.22002.15002.18002.1800170,300
Feb 24, 20232.00002.15001.97002.14002.1400162,000
Feb 23, 20231.91002.04001.91002.02002.0200227,100
Feb 22, 20231.95002.00001.93001.95001.950087,500
Feb 21, 20232.03002.04001.96001.97001.970034,600
Feb 17, 20232.06002.10002.00002.04002.0400605,100
Feb 16, 20232.17002.19002.14002.14002.140081,300
Feb 15, 20232.21002.21002.14002.19002.190069,600
Feb 14, 20232.18002.25002.16002.24002.240067,600
Feb 13, 20232.20002.27002.20002.23002.2300109,900
Feb 10, 20232.16002.25002.16002.24002.2400189,600
Feb 09, 20232.18002.18002.13002.13002.130064,400
Feb 08, 20232.17002.20002.15002.18002.180066,700
Feb 07, 20232.08002.16002.07002.15002.1500119,500
Feb 06, 20232.04002.04002.00002.03002.0300190,300
Feb 03, 20232.07002.12002.04002.04002.040069,800
Feb 02, 20232.12002.14002.03002.05002.0500291,000
Feb 01, 20232.19002.19002.07002.12002.1200339,300
Jan 31, 20232.09002.23002.08002.22002.2200430,000
Jan 30, 20232.02002.11001.95002.09002.0900538,500
Jan 27, 20231.84002.02001.84002.02002.0200260,900
Jan 26, 20231.75001.89001.75001.88001.8800191,900
Jan 25, 20231.80001.80001.76001.79001.790078,900
Jan 24, 20231.83001.85001.80001.80001.8000118,900
Jan 23, 20231.84001.86001.84001.84001.8400112,100
Jan 20, 20231.84001.86001.83001.84001.840067,000
Jan 19, 20231.81001.84001.77001.83001.830038,900
Jan 18, 20231.90001.95001.82001.82001.82001,077,300
Jan 17, 20231.74001.83001.74001.82001.820034,600
Jan 13, 20231.78001.80001.77001.80001.800083,400
Jan 12, 20231.72001.80001.72001.78001.7800122,100
Jan 11, 20231.70001.71001.68001.70001.7000127,600
Jan 10, 20231.69001.74001.67001.68001.680053,400
Jan 09, 20231.70001.73001.68001.70001.700065,600
Jan 06, 20231.64001.67001.63001.63001.630088,700
Jan 05, 20231.61001.67001.61001.62001.6200110,800
Jan 04, 20231.63001.64001.59001.61001.6100158,800
Jan 03, 20231.75001.78001.61001.64001.6400181,500
Dec 30, 20221.72001.79001.72001.79001.7900123,000
Dec 29, 20221.68001.73001.67001.72001.7200164,100
Dec 28, 20221.84001.84001.69001.71001.7100128,100
Dec 27, 20221.73001.92001.72001.82001.820035,800
Dec 23, 20221.63001.73001.63001.73001.7300171,100
Dec 22, 20221.64001.65001.54001.59001.5900169,400
Dec 21, 20221.58001.64001.56001.63001.6300116,100
Dec 20, 20221.50001.54001.50001.54001.5400103,200
Dec 19, 20221.55001.56001.48001.51001.510090,000
Dec 16, 20221.60001.60001.54001.57001.5700222,500
Dec 15, 20221.59001.64001.57001.64001.640062,900
Dec 14, 20221.68001.68001.61001.62001.6200204,800
Dec 13, 20221.70001.70001.64001.67001.670075,900
Dec 12, 20221.70001.70001.61001.65001.650095,800
Dec 09, 20221.67001.67001.62001.66001.6600286,600
Dec 08, 20221.82001.83001.68001.69001.6900157,100
Dec 07, 20221.77001.88001.77001.78001.7800105,700
Dec 06, 20221.90001.90001.79001.81001.810097,300
Dec 05, 20222.02002.02001.89001.91001.910043,000
Dec 02, 20221.98002.00001.96001.97001.970063,600
Dec 01, 20222.04002.07002.00002.00002.000049,000
Nov 30, 20221.98002.11001.98002.06002.0600126,100
Nov 29, 20222.06002.09002.04002.05002.0500118,000
Nov 28, 20221.96002.04001.96002.00002.0000321,100
Nov 25, 20221.99002.05001.99002.05002.050020,700
Nov 23, 20221.96001.98001.94001.96001.960058,200
Nov 22, 20221.97002.02001.96001.98001.980034,400
Nov 21, 20221.94001.94001.83001.90001.9000169,600
Nov 18, 20221.90001.99001.90001.96001.960056,200
Nov 17, 20221.96001.97001.87001.94001.9400217,000
Nov 16, 20222.06002.09002.01002.01002.0100139,900
Nov 15, 20222.00002.07001.99002.06002.060073,700
Nov 14, 20222.08002.09002.02002.02002.020079,100
Nov 11, 20222.14002.15002.08002.08002.080041,300
Nov 10, 20222.02002.07002.02002.07002.070057,500
Nov 09, 20222.05002.09001.96001.98001.980099,400
Nov 08, 20222.21002.21002.12002.15002.1500116,900
Nov 07, 20222.19002.20002.15002.17002.1700128,100
Nov 04, 20222.10002.22002.10002.16002.1600116,800
Nov 03, 20221.97002.11001.97002.11002.1100112,700
Nov 02, 20222.10002.10002.01002.02002.020058,900
Nov 01, 20222.05002.10002.05002.07002.070041,100
Oct 31, 20222.00002.03001.97002.02002.0200113,800
Oct 28, 20221.96002.01001.94001.98001.980083,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...