Athabasca Oil Corporation (ATHOF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:57PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 3.6900 | 3.7800 | 3.6700 | 3.6900 | 3.6900 | 272,600 |
| Apr 17, 2024 | 3.8000 | 3.8100 | 3.7200 | 3.7300 | 3.7300 | 156,600 |
| Apr 16, 2024 | 3.7000 | 3.7600 | 3.6900 | 3.7500 | 3.7500 | 197,900 |
| Apr 15, 2024 | 3.9200 | 3.9400 | 3.7200 | 3.7300 | 3.7300 | 194,100 |
| Apr 12, 2024 | 4.0800 | 4.0800 | 3.8700 | 3.8900 | 3.8900 | 121,400 |
| Apr 11, 2024 | 3.9900 | 4.0800 | 3.8200 | 3.8500 | 3.8500 | 594,100 |
| Apr 10, 2024 | 3.8700 | 4.0800 | 3.8300 | 4.0600 | 4.0600 | 544,000 |
| Apr 09, 2024 | 3.8000 | 3.9000 | 3.8000 | 3.8500 | 3.8500 | 289,400 |
| Apr 08, 2024 | 3.7400 | 3.9000 | 3.7300 | 3.8900 | 3.8900 | 679,600 |
| Apr 05, 2024 | 3.8000 | 3.8000 | 3.7400 | 3.7400 | 3.7400 | 232,800 |
| Apr 04, 2024 | 3.7000 | 3.8000 | 3.6800 | 3.7600 | 3.7600 | 247,300 |
| Apr 03, 2024 | 3.7200 | 3.7800 | 3.7100 | 3.7200 | 3.7200 | 648,200 |
| Apr 02, 2024 | 3.8600 | 3.8800 | 3.7300 | 3.7400 | 3.7400 | 606,400 |
| Apr 01, 2024 | 3.9400 | 3.9400 | 3.7500 | 3.8500 | 3.8500 | 113,200 |
| Mar 28, 2024 | 3.8300 | 3.8800 | 3.8000 | 3.8800 | 3.8800 | 191,300 |
| Mar 27, 2024 | 3.8100 | 3.8300 | 3.7600 | 3.8300 | 3.8300 | 242,600 |
| Mar 26, 2024 | 4.0600 | 4.0600 | 3.8200 | 3.8200 | 3.8200 | 658,300 |
| Mar 25, 2024 | 3.9200 | 4.0300 | 3.7600 | 4.0100 | 4.0100 | 303,000 |
| Mar 22, 2024 | 3.8500 | 3.8500 | 3.8000 | 3.8400 | 3.8400 | 292,800 |
| Mar 21, 2024 | 3.8200 | 3.8700 | 3.8000 | 3.8400 | 3.8400 | 331,300 |
| Mar 20, 2024 | 3.8500 | 3.8900 | 3.8300 | 3.8400 | 3.8400 | 239,300 |
| Mar 19, 2024 | 3.8800 | 3.9200 | 3.8600 | 3.8700 | 3.8700 | 423,500 |
| Mar 18, 2024 | 3.9000 | 3.9100 | 3.8700 | 3.8900 | 3.8900 | 369,300 |
| Mar 15, 2024 | 3.9100 | 3.9800 | 3.9000 | 3.9000 | 3.9000 | 293,200 |
| Mar 14, 2024 | 3.8400 | 3.9100 | 3.8400 | 3.8900 | 3.8900 | 353,000 |
| Mar 13, 2024 | 3.8100 | 3.8600 | 3.8100 | 3.8100 | 3.8100 | 216,200 |
| Mar 12, 2024 | 3.7900 | 3.8100 | 3.7300 | 3.7400 | 3.7400 | 323,100 |
| Mar 11, 2024 | 3.8000 | 3.8700 | 3.7200 | 3.8400 | 3.8400 | 545,400 |
| Mar 08, 2024 | 3.8500 | 3.9500 | 3.8300 | 3.8400 | 3.8400 | 173,300 |
| Mar 07, 2024 | 3.8700 | 3.8900 | 3.8500 | 3.8900 | 3.8900 | 271,900 |
| Mar 06, 2024 | 3.8000 | 3.9100 | 3.7700 | 3.8600 | 3.8600 | 340,500 |
| Mar 05, 2024 | 3.7300 | 3.7700 | 3.7100 | 3.7600 | 3.7600 | 65,300 |
| Mar 04, 2024 | 3.7700 | 3.7800 | 3.7000 | 3.7300 | 3.7300 | 151,800 |
| Mar 01, 2024 | 3.6100 | 3.7900 | 3.5700 | 3.6900 | 3.6900 | 157,900 |
| Feb 29, 2024 | 3.5800 | 3.6500 | 3.5300 | 3.6300 | 3.6300 | 333,500 |
| Feb 28, 2024 | 3.5200 | 3.5800 | 3.5000 | 3.5400 | 3.5400 | 246,100 |
| Feb 27, 2024 | 3.5500 | 3.5700 | 3.5000 | 3.5000 | 3.5000 | 308,000 |
| Feb 26, 2024 | 3.5300 | 3.5400 | 3.4700 | 3.5200 | 3.5200 | 161,600 |
| Feb 23, 2024 | 3.3900 | 3.5100 | 3.3900 | 3.5000 | 3.5000 | 95,000 |
| Feb 22, 2024 | 3.4700 | 3.5000 | 3.4300 | 3.4800 | 3.4800 | 142,900 |
| Feb 21, 2024 | 3.3900 | 3.4800 | 3.3900 | 3.4700 | 3.4700 | 74,800 |
| Feb 20, 2024 | 3.3000 | 3.4100 | 3.3000 | 3.3800 | 3.3800 | 91,000 |
| Feb 16, 2024 | 3.3400 | 3.4200 | 3.3200 | 3.3800 | 3.3800 | 309,000 |
| Feb 15, 2024 | 3.0700 | 3.3900 | 3.0700 | 3.3400 | 3.3400 | 408,000 |
| Feb 14, 2024 | 3.2400 | 3.2500 | 3.1400 | 3.1900 | 3.1900 | 185,900 |
| Feb 13, 2024 | 3.2400 | 3.2400 | 3.1700 | 3.2000 | 3.2000 | 187,000 |
| Feb 12, 2024 | 3.0600 | 3.3600 | 3.0600 | 3.2400 | 3.2400 | 75,900 |
| Feb 09, 2024 | 3.2000 | 3.2200 | 3.1900 | 3.2100 | 3.2100 | 99,400 |
| Feb 08, 2024 | 3.1000 | 3.2100 | 3.1000 | 3.1800 | 3.1800 | 139,000 |
| Feb 07, 2024 | 3.0100 | 3.1000 | 3.0100 | 3.0800 | 3.0800 | 124,000 |
| Feb 06, 2024 | 3.0500 | 3.0800 | 3.0400 | 3.0800 | 3.0800 | 264,200 |
| Feb 05, 2024 | 3.0600 | 3.0800 | 2.9700 | 3.0600 | 3.0600 | 137,600 |
| Feb 02, 2024 | 3.1500 | 3.1500 | 3.0600 | 3.0900 | 3.0900 | 294,400 |
| Feb 01, 2024 | 3.2800 | 3.2900 | 3.2000 | 3.2100 | 3.2100 | 368,700 |
| Jan 31, 2024 | 3.3300 | 3.3300 | 3.2200 | 3.2200 | 3.2200 | 276,100 |
| Jan 30, 2024 | 3.3000 | 3.3200 | 3.2400 | 3.3000 | 3.3000 | 441,500 |
| Jan 29, 2024 | 3.2800 | 3.3100 | 3.2300 | 3.3100 | 3.3100 | 218,300 |
| Jan 26, 2024 | 3.2400 | 3.3500 | 3.2400 | 3.2600 | 3.2600 | 514,000 |
| Jan 25, 2024 | 3.2600 | 3.3600 | 3.2600 | 3.3100 | 3.3100 | 497,800 |
| Jan 24, 2024 | 3.2700 | 3.3000 | 3.2400 | 3.2900 | 3.2900 | 684,600 |
| Jan 23, 2024 | 3.2600 | 3.2900 | 3.2500 | 3.2500 | 3.2500 | 319,300 |
| Jan 22, 2024 | 3.1800 | 3.2600 | 3.1800 | 3.2600 | 3.2600 | 167,400 |
| Jan 19, 2024 | 3.2700 | 3.2700 | 3.1900 | 3.2300 | 3.2300 | 179,800 |
| Jan 18, 2024 | 3.0900 | 3.3200 | 3.0900 | 3.2700 | 3.2700 | 102,800 |
| Jan 17, 2024 | 3.2800 | 3.3300 | 3.2800 | 3.3100 | 3.3100 | 113,700 |
| Jan 16, 2024 | 3.3000 | 3.4200 | 3.2500 | 3.3300 | 3.3300 | 209,300 |
| Jan 12, 2024 | 3.2400 | 3.3000 | 3.2400 | 3.2600 | 3.2600 | 72,900 |
| Jan 11, 2024 | 3.2200 | 3.2200 | 3.1900 | 3.2100 | 3.2100 | 191,500 |
| Jan 10, 2024 | 3.2000 | 3.2200 | 3.1600 | 3.1800 | 3.1800 | 102,500 |
| Jan 09, 2024 | 3.1000 | 3.2000 | 3.1000 | 3.1800 | 3.1800 | 351,800 |
| Jan 08, 2024 | 3.1500 | 3.1800 | 3.1400 | 3.1700 | 3.1700 | 122,900 |
| Jan 05, 2024 | 3.2300 | 3.3200 | 3.2300 | 3.2700 | 3.2700 | 143,500 |
| Jan 04, 2024 | 3.2700 | 3.2700 | 3.2000 | 3.2000 | 3.2000 | 182,500 |
| Jan 03, 2024 | 3.1300 | 3.2800 | 3.1000 | 3.2600 | 3.2600 | 267,400 |
| Jan 02, 2024 | 3.1500 | 3.1700 | 3.1000 | 3.1100 | 3.1100 | 146,000 |
| Dec 29, 2023 | 3.1800 | 3.1800 | 3.1500 | 3.1600 | 3.1600 | 198,500 |
| Dec 28, 2023 | 3.1700 | 3.2100 | 3.1300 | 3.1500 | 3.1500 | 309,200 |
| Dec 27, 2023 | 3.2000 | 3.2100 | 3.1700 | 3.1900 | 3.1900 | 275,200 |
| Dec 26, 2023 | 3.1600 | 3.1900 | 3.1500 | 3.1700 | 3.1700 | 50,900 |
| Dec 22, 2023 | 3.1700 | 3.2000 | 3.0400 | 3.1600 | 3.1600 | 167,000 |
| Dec 21, 2023 | 3.0200 | 3.1700 | 2.9300 | 3.1500 | 3.1500 | 277,500 |
| Dec 20, 2023 | 3.0500 | 3.2000 | 3.0500 | 3.0800 | 3.0800 | 365,000 |
| Dec 19, 2023 | 2.8300 | 3.0200 | 2.8300 | 3.0200 | 3.0200 | 338,700 |
| Dec 18, 2023 | 2.8800 | 2.9700 | 2.8800 | 2.9300 | 2.9300 | 84,700 |
| Dec 15, 2023 | 2.9000 | 2.9100 | 2.8600 | 2.8800 | 2.8800 | 500,400 |
| Dec 14, 2023 | 2.8200 | 3.0000 | 2.8200 | 2.9500 | 2.9500 | 315,200 |
| Dec 13, 2023 | 2.7300 | 2.8300 | 2.7300 | 2.8300 | 2.8300 | 349,600 |
| Dec 12, 2023 | 2.6600 | 2.7200 | 2.6600 | 2.7000 | 2.7000 | 611,900 |
| Dec 11, 2023 | 2.8000 | 2.8000 | 2.6500 | 2.7100 | 2.7100 | 197,800 |
| Dec 08, 2023 | 2.7700 | 2.8000 | 2.7500 | 2.7700 | 2.7700 | 598,200 |
| Dec 07, 2023 | 2.5400 | 2.7200 | 2.4600 | 2.7200 | 2.7200 | 624,600 |
| Dec 06, 2023 | 2.5100 | 2.5500 | 2.4700 | 2.4700 | 2.4700 | 77,900 |
| Dec 05, 2023 | 2.6500 | 2.6600 | 2.5500 | 2.5500 | 2.5500 | 649,500 |
| Dec 04, 2023 | 2.7900 | 2.7900 | 2.6500 | 2.6500 | 2.6500 | 392,900 |
| Dec 01, 2023 | 2.8600 | 2.8800 | 2.8300 | 2.8300 | 2.8300 | 75,900 |
| Nov 30, 2023 | 2.9300 | 2.9400 | 2.8400 | 2.8700 | 2.8700 | 167,100 |
| Nov 29, 2023 | 2.8500 | 2.8600 | 2.8100 | 2.8600 | 2.8600 | 610,600 |
| Nov 28, 2023 | 2.8300 | 2.8900 | 2.8000 | 2.8300 | 2.8300 | 86,800 |
| Nov 27, 2023 | 2.8400 | 2.8700 | 2.8100 | 2.8100 | 2.8100 | 73,400 |
| Nov 24, 2023 | 2.8900 | 2.9000 | 2.8600 | 2.8600 | 2.8600 | 52,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.