Canada markets closed

Athabasca Oil Corporation (ATHOF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.8600-0.0600 (-3.12%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20221.89001.93001.83001.86001.860093,200
May 19, 20221.69001.95001.69001.92001.920088,500
May 18, 20221.91001.91001.80001.84001.8400364,600
May 17, 20221.96001.96001.89001.90001.900066,000
May 16, 20221.83001.92001.83001.91001.9100178,500
May 13, 20221.80001.87001.80001.82001.8200160,700
May 12, 20221.77001.79001.73001.76001.7600220,300
May 11, 20221.88001.91001.79001.79001.790045,300
May 10, 20221.77001.84001.77001.83001.8300176,900
May 09, 20221.95001.95001.75001.75001.7500232,900
May 06, 20222.01002.01001.91001.98001.9800152,800
May 05, 20222.12002.12001.98002.00002.0000212,900
May 04, 20222.19002.19001.95002.09002.0900489,600
May 03, 20221.98002.16001.95002.16002.1600160,500
May 02, 20221.92001.92001.84001.91001.9100160,600
Apr 29, 20222.02002.03001.88001.93001.9300158,900
Apr 28, 20221.90002.01001.90001.99001.9900242,400
Apr 27, 20221.85001.95001.81001.94001.9400112,500
Apr 26, 20221.95001.98001.88001.88001.8800153,700
Apr 25, 20221.83001.99001.76001.94001.9400338,500
Apr 22, 20222.05002.11001.98001.98001.9800295,400
Apr 21, 20222.19002.28002.06002.10002.1000896,700
Apr 20, 20221.92002.16001.92002.13002.1300892,500
Apr 19, 20221.94001.94001.82001.90001.9000256,300
Apr 18, 20221.88001.92001.79001.91001.9100376,200
Apr 14, 20221.68001.81001.66001.76001.7600154,500
Apr 13, 20221.61001.68001.61001.66001.6600415,500
Apr 12, 20221.73001.73001.61001.62001.620089,100
Apr 11, 20221.65001.73001.60001.62001.6200170,900
Apr 08, 20221.53001.71001.53001.71001.7100216,500
Apr 07, 20221.61001.63001.53001.63001.630038,300
Apr 06, 20221.63001.63001.56001.58001.5800182,400
Apr 05, 20221.68001.69001.62001.62001.6200148,000
Apr 04, 20221.65001.66001.63001.65001.6500139,300
Apr 01, 20221.61001.65001.58001.63001.6300206,900
Mar 31, 20221.62001.66001.61001.62001.6200230,800
Mar 30, 20221.71001.74001.66001.66001.6600150,000
Mar 29, 20221.70001.70001.66001.70001.7000265,400
Mar 28, 20221.82001.82001.74001.74001.7400141,100
Mar 25, 20221.76001.86001.76001.86001.8600201,500
Mar 24, 20221.80001.80001.78001.78001.7800232,100
Mar 23, 20221.82001.82001.78001.80001.8000327,600
Mar 22, 20221.81001.81001.74001.77001.7700170,800
Mar 21, 20221.83001.85001.75001.80001.8000142,400
Mar 18, 20221.74001.74001.70001.74001.740048,400
Mar 17, 20221.68001.74001.68001.73001.7300181,800
Mar 16, 20221.60001.70001.60001.64001.6400319,800
Mar 15, 20221.48001.62001.45001.60001.6000233,300
Mar 14, 20221.75001.75001.59001.66001.6600223,900
Mar 11, 20221.84001.84001.73001.77001.7700291,200
Mar 10, 20221.84001.85001.74001.76001.7600253,800
Mar 09, 20221.78001.92001.72001.80001.8000352,900
Mar 08, 20221.89002.00001.84001.93001.9300631,600
Mar 07, 20221.73001.92001.73001.88001.88001,154,900
Mar 04, 20221.54001.69001.54001.67001.6700391,400
Mar 03, 20221.61001.76001.53001.56001.5600264,000
Mar 02, 20221.68001.69001.61001.64001.6400194,500
Mar 01, 20221.66001.70001.59001.62001.6200505,100
Feb 28, 20221.56001.57001.48001.56001.5600428,600
Feb 25, 20221.56001.56001.41001.47001.4700317,300
Feb 24, 20221.40001.56001.40001.47001.4700322,000
Feb 23, 20221.41001.43001.38001.39001.3900120,200
Feb 22, 20221.28001.39001.28001.38001.3800600,100
Feb 18, 20221.35001.35001.23001.28001.2800100,900
Feb 17, 20221.26001.31001.25001.29001.2900404,300
Feb 16, 20221.16001.28001.16001.24001.2400341,800
Feb 15, 20221.14001.15001.12001.15001.15001,376,000
Feb 14, 20221.14001.20001.12001.15001.1500264,000
Feb 11, 20221.13001.14001.11001.14001.1400628,400
Feb 10, 20221.18001.18001.09001.10001.1000198,700
Feb 09, 20221.09001.14001.09001.13001.1300236,900
Feb 08, 20221.15001.15001.08001.08001.0800249,100
Feb 07, 20221.11001.18001.11001.16001.1600822,100
Feb 04, 20221.21001.21001.07001.15001.1500684,900
Feb 03, 20221.10001.13001.02001.13001.1300611,300
Feb 02, 20221.02001.04001.00001.03001.0300326,800
Feb 01, 20220.99001.01000.95001.01001.01002,112,500
Jan 31, 20220.95000.96000.92000.96000.96001,132,700
Jan 28, 20221.00001.02000.91000.94000.9400425,300
Jan 27, 20221.02001.02000.97000.98000.9800118,100
Jan 26, 20221.02001.04000.98000.98000.980061,700
Jan 25, 20220.97001.01000.97000.99000.9900273,100
Jan 24, 20220.94001.01000.91001.01001.0100209,500
Jan 21, 20221.03001.03000.98000.99000.9900322,100
Jan 20, 20221.02001.09001.02001.05001.0500160,700
Jan 19, 20221.11001.11001.06001.07001.0700125,200
Jan 18, 20221.11001.13001.07001.08001.0800299,600
Jan 14, 20221.03001.08001.03001.06001.0600241,400
Jan 13, 20221.10001.10001.04001.04001.0400185,000
Jan 12, 20221.06001.10001.05001.10001.1000260,700
Jan 11, 20220.99001.04000.97001.03001.0300325,700
Jan 10, 20220.98000.98000.94000.96000.9600208,800
Jan 07, 20220.98000.98000.95000.97000.9700209,600
Jan 06, 20220.97001.00000.94000.98000.9800175,000
Jan 05, 20220.98001.00000.93000.94000.9400150,900
Jan 04, 20220.97000.97000.95000.96000.9600113,000
Jan 03, 20220.98001.03000.94001.00001.000020,500
Dec 31, 20210.94000.94000.92000.94000.940063,000
Dec 30, 20210.94000.94000.93000.93000.930019,700
Dec 29, 20210.94000.95000.93000.94000.9400316,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...