Athabasca Oil Corporation (ATHOF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 1.8900 | 1.9300 | 1.8300 | 1.8600 | 1.8600 | 93,200 |
| May 19, 2022 | 1.6900 | 1.9500 | 1.6900 | 1.9200 | 1.9200 | 88,500 |
| May 18, 2022 | 1.9100 | 1.9100 | 1.8000 | 1.8400 | 1.8400 | 364,600 |
| May 17, 2022 | 1.9600 | 1.9600 | 1.8900 | 1.9000 | 1.9000 | 66,000 |
| May 16, 2022 | 1.8300 | 1.9200 | 1.8300 | 1.9100 | 1.9100 | 178,500 |
| May 13, 2022 | 1.8000 | 1.8700 | 1.8000 | 1.8200 | 1.8200 | 160,700 |
| May 12, 2022 | 1.7700 | 1.7900 | 1.7300 | 1.7600 | 1.7600 | 220,300 |
| May 11, 2022 | 1.8800 | 1.9100 | 1.7900 | 1.7900 | 1.7900 | 45,300 |
| May 10, 2022 | 1.7700 | 1.8400 | 1.7700 | 1.8300 | 1.8300 | 176,900 |
| May 09, 2022 | 1.9500 | 1.9500 | 1.7500 | 1.7500 | 1.7500 | 232,900 |
| May 06, 2022 | 2.0100 | 2.0100 | 1.9100 | 1.9800 | 1.9800 | 152,800 |
| May 05, 2022 | 2.1200 | 2.1200 | 1.9800 | 2.0000 | 2.0000 | 212,900 |
| May 04, 2022 | 2.1900 | 2.1900 | 1.9500 | 2.0900 | 2.0900 | 489,600 |
| May 03, 2022 | 1.9800 | 2.1600 | 1.9500 | 2.1600 | 2.1600 | 160,500 |
| May 02, 2022 | 1.9200 | 1.9200 | 1.8400 | 1.9100 | 1.9100 | 160,600 |
| Apr 29, 2022 | 2.0200 | 2.0300 | 1.8800 | 1.9300 | 1.9300 | 158,900 |
| Apr 28, 2022 | 1.9000 | 2.0100 | 1.9000 | 1.9900 | 1.9900 | 242,400 |
| Apr 27, 2022 | 1.8500 | 1.9500 | 1.8100 | 1.9400 | 1.9400 | 112,500 |
| Apr 26, 2022 | 1.9500 | 1.9800 | 1.8800 | 1.8800 | 1.8800 | 153,700 |
| Apr 25, 2022 | 1.8300 | 1.9900 | 1.7600 | 1.9400 | 1.9400 | 338,500 |
| Apr 22, 2022 | 2.0500 | 2.1100 | 1.9800 | 1.9800 | 1.9800 | 295,400 |
| Apr 21, 2022 | 2.1900 | 2.2800 | 2.0600 | 2.1000 | 2.1000 | 896,700 |
| Apr 20, 2022 | 1.9200 | 2.1600 | 1.9200 | 2.1300 | 2.1300 | 892,500 |
| Apr 19, 2022 | 1.9400 | 1.9400 | 1.8200 | 1.9000 | 1.9000 | 256,300 |
| Apr 18, 2022 | 1.8800 | 1.9200 | 1.7900 | 1.9100 | 1.9100 | 376,200 |
| Apr 14, 2022 | 1.6800 | 1.8100 | 1.6600 | 1.7600 | 1.7600 | 154,500 |
| Apr 13, 2022 | 1.6100 | 1.6800 | 1.6100 | 1.6600 | 1.6600 | 415,500 |
| Apr 12, 2022 | 1.7300 | 1.7300 | 1.6100 | 1.6200 | 1.6200 | 89,100 |
| Apr 11, 2022 | 1.6500 | 1.7300 | 1.6000 | 1.6200 | 1.6200 | 170,900 |
| Apr 08, 2022 | 1.5300 | 1.7100 | 1.5300 | 1.7100 | 1.7100 | 216,500 |
| Apr 07, 2022 | 1.6100 | 1.6300 | 1.5300 | 1.6300 | 1.6300 | 38,300 |
| Apr 06, 2022 | 1.6300 | 1.6300 | 1.5600 | 1.5800 | 1.5800 | 182,400 |
| Apr 05, 2022 | 1.6800 | 1.6900 | 1.6200 | 1.6200 | 1.6200 | 148,000 |
| Apr 04, 2022 | 1.6500 | 1.6600 | 1.6300 | 1.6500 | 1.6500 | 139,300 |
| Apr 01, 2022 | 1.6100 | 1.6500 | 1.5800 | 1.6300 | 1.6300 | 206,900 |
| Mar 31, 2022 | 1.6200 | 1.6600 | 1.6100 | 1.6200 | 1.6200 | 230,800 |
| Mar 30, 2022 | 1.7100 | 1.7400 | 1.6600 | 1.6600 | 1.6600 | 150,000 |
| Mar 29, 2022 | 1.7000 | 1.7000 | 1.6600 | 1.7000 | 1.7000 | 265,400 |
| Mar 28, 2022 | 1.8200 | 1.8200 | 1.7400 | 1.7400 | 1.7400 | 141,100 |
| Mar 25, 2022 | 1.7600 | 1.8600 | 1.7600 | 1.8600 | 1.8600 | 201,500 |
| Mar 24, 2022 | 1.8000 | 1.8000 | 1.7800 | 1.7800 | 1.7800 | 232,100 |
| Mar 23, 2022 | 1.8200 | 1.8200 | 1.7800 | 1.8000 | 1.8000 | 327,600 |
| Mar 22, 2022 | 1.8100 | 1.8100 | 1.7400 | 1.7700 | 1.7700 | 170,800 |
| Mar 21, 2022 | 1.8300 | 1.8500 | 1.7500 | 1.8000 | 1.8000 | 142,400 |
| Mar 18, 2022 | 1.7400 | 1.7400 | 1.7000 | 1.7400 | 1.7400 | 48,400 |
| Mar 17, 2022 | 1.6800 | 1.7400 | 1.6800 | 1.7300 | 1.7300 | 181,800 |
| Mar 16, 2022 | 1.6000 | 1.7000 | 1.6000 | 1.6400 | 1.6400 | 319,800 |
| Mar 15, 2022 | 1.4800 | 1.6200 | 1.4500 | 1.6000 | 1.6000 | 233,300 |
| Mar 14, 2022 | 1.7500 | 1.7500 | 1.5900 | 1.6600 | 1.6600 | 223,900 |
| Mar 11, 2022 | 1.8400 | 1.8400 | 1.7300 | 1.7700 | 1.7700 | 291,200 |
| Mar 10, 2022 | 1.8400 | 1.8500 | 1.7400 | 1.7600 | 1.7600 | 253,800 |
| Mar 09, 2022 | 1.7800 | 1.9200 | 1.7200 | 1.8000 | 1.8000 | 352,900 |
| Mar 08, 2022 | 1.8900 | 2.0000 | 1.8400 | 1.9300 | 1.9300 | 631,600 |
| Mar 07, 2022 | 1.7300 | 1.9200 | 1.7300 | 1.8800 | 1.8800 | 1,154,900 |
| Mar 04, 2022 | 1.5400 | 1.6900 | 1.5400 | 1.6700 | 1.6700 | 391,400 |
| Mar 03, 2022 | 1.6100 | 1.7600 | 1.5300 | 1.5600 | 1.5600 | 264,000 |
| Mar 02, 2022 | 1.6800 | 1.6900 | 1.6100 | 1.6400 | 1.6400 | 194,500 |
| Mar 01, 2022 | 1.6600 | 1.7000 | 1.5900 | 1.6200 | 1.6200 | 505,100 |
| Feb 28, 2022 | 1.5600 | 1.5700 | 1.4800 | 1.5600 | 1.5600 | 428,600 |
| Feb 25, 2022 | 1.5600 | 1.5600 | 1.4100 | 1.4700 | 1.4700 | 317,300 |
| Feb 24, 2022 | 1.4000 | 1.5600 | 1.4000 | 1.4700 | 1.4700 | 322,000 |
| Feb 23, 2022 | 1.4100 | 1.4300 | 1.3800 | 1.3900 | 1.3900 | 120,200 |
| Feb 22, 2022 | 1.2800 | 1.3900 | 1.2800 | 1.3800 | 1.3800 | 600,100 |
| Feb 18, 2022 | 1.3500 | 1.3500 | 1.2300 | 1.2800 | 1.2800 | 100,900 |
| Feb 17, 2022 | 1.2600 | 1.3100 | 1.2500 | 1.2900 | 1.2900 | 404,300 |
| Feb 16, 2022 | 1.1600 | 1.2800 | 1.1600 | 1.2400 | 1.2400 | 341,800 |
| Feb 15, 2022 | 1.1400 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 1,376,000 |
| Feb 14, 2022 | 1.1400 | 1.2000 | 1.1200 | 1.1500 | 1.1500 | 264,000 |
| Feb 11, 2022 | 1.1300 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 628,400 |
| Feb 10, 2022 | 1.1800 | 1.1800 | 1.0900 | 1.1000 | 1.1000 | 198,700 |
| Feb 09, 2022 | 1.0900 | 1.1400 | 1.0900 | 1.1300 | 1.1300 | 236,900 |
| Feb 08, 2022 | 1.1500 | 1.1500 | 1.0800 | 1.0800 | 1.0800 | 249,100 |
| Feb 07, 2022 | 1.1100 | 1.1800 | 1.1100 | 1.1600 | 1.1600 | 822,100 |
| Feb 04, 2022 | 1.2100 | 1.2100 | 1.0700 | 1.1500 | 1.1500 | 684,900 |
| Feb 03, 2022 | 1.1000 | 1.1300 | 1.0200 | 1.1300 | 1.1300 | 611,300 |
| Feb 02, 2022 | 1.0200 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 326,800 |
| Feb 01, 2022 | 0.9900 | 1.0100 | 0.9500 | 1.0100 | 1.0100 | 2,112,500 |
| Jan 31, 2022 | 0.9500 | 0.9600 | 0.9200 | 0.9600 | 0.9600 | 1,132,700 |
| Jan 28, 2022 | 1.0000 | 1.0200 | 0.9100 | 0.9400 | 0.9400 | 425,300 |
| Jan 27, 2022 | 1.0200 | 1.0200 | 0.9700 | 0.9800 | 0.9800 | 118,100 |
| Jan 26, 2022 | 1.0200 | 1.0400 | 0.9800 | 0.9800 | 0.9800 | 61,700 |
| Jan 25, 2022 | 0.9700 | 1.0100 | 0.9700 | 0.9900 | 0.9900 | 273,100 |
| Jan 24, 2022 | 0.9400 | 1.0100 | 0.9100 | 1.0100 | 1.0100 | 209,500 |
| Jan 21, 2022 | 1.0300 | 1.0300 | 0.9800 | 0.9900 | 0.9900 | 322,100 |
| Jan 20, 2022 | 1.0200 | 1.0900 | 1.0200 | 1.0500 | 1.0500 | 160,700 |
| Jan 19, 2022 | 1.1100 | 1.1100 | 1.0600 | 1.0700 | 1.0700 | 125,200 |
| Jan 18, 2022 | 1.1100 | 1.1300 | 1.0700 | 1.0800 | 1.0800 | 299,600 |
| Jan 14, 2022 | 1.0300 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 241,400 |
| Jan 13, 2022 | 1.1000 | 1.1000 | 1.0400 | 1.0400 | 1.0400 | 185,000 |
| Jan 12, 2022 | 1.0600 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 260,700 |
| Jan 11, 2022 | 0.9900 | 1.0400 | 0.9700 | 1.0300 | 1.0300 | 325,700 |
| Jan 10, 2022 | 0.9800 | 0.9800 | 0.9400 | 0.9600 | 0.9600 | 208,800 |
| Jan 07, 2022 | 0.9800 | 0.9800 | 0.9500 | 0.9700 | 0.9700 | 209,600 |
| Jan 06, 2022 | 0.9700 | 1.0000 | 0.9400 | 0.9800 | 0.9800 | 175,000 |
| Jan 05, 2022 | 0.9800 | 1.0000 | 0.9300 | 0.9400 | 0.9400 | 150,900 |
| Jan 04, 2022 | 0.9700 | 0.9700 | 0.9500 | 0.9600 | 0.9600 | 113,000 |
| Jan 03, 2022 | 0.9800 | 1.0300 | 0.9400 | 1.0000 | 1.0000 | 20,500 |
| Dec 31, 2021 | 0.9400 | 0.9400 | 0.9200 | 0.9400 | 0.9400 | 63,000 |
| Dec 30, 2021 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | 0.9300 | 19,700 |
| Dec 29, 2021 | 0.9400 | 0.9500 | 0.9300 | 0.9400 | 0.9400 | 316,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
