Canada Markets closed

Athabasca Oil Corporation (ATHOF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.9700-0.0300 (-1.50%)
At close: 03:59PM EST
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Oct 27, 20222.03002.10001.95001.96001.9600194,900
Oct 26, 20221.91002.01001.89002.01002.0100192,500
Oct 25, 20221.81001.89001.81001.87001.8700161,300
Oct 24, 20221.78001.81001.73001.80001.8000110,700
Oct 21, 20221.72001.77001.72001.77001.7700109,700
Oct 20, 20221.83001.83001.73001.73001.730076,200
Oct 19, 20221.69001.75001.67001.74001.7400147,800
Oct 18, 20221.69001.73001.60001.66001.6600235,800
Oct 17, 20221.69001.73001.69001.69001.6900126,800
Oct 14, 20221.70001.70001.65001.65001.650057,900
Oct 13, 20221.61001.75001.61001.72001.7200134,800
Oct 12, 20221.71001.71001.63001.66001.660074,500
Oct 11, 20221.82001.82001.70001.70001.700063,100
Oct 10, 20221.90001.90001.81001.83001.830020,100
Oct 07, 20221.91001.95001.85001.89001.8900315,800
Oct 06, 20221.86001.91001.84001.86001.8600170,200
Oct 05, 20221.82001.87001.75001.83001.830064,000
Oct 04, 20221.72001.80001.71001.79001.7900343,600
Oct 03, 20221.62001.69001.62001.66001.660071,500
Sept 30, 20221.55001.59001.53001.56001.5600113,000
Sept 29, 20221.55001.57001.50001.57001.5700310,500
Sept 28, 20221.50001.57001.49001.55001.550098,700
Sept 27, 20221.42001.48001.41001.47001.4700267,700
Sept 26, 20221.56001.56001.37001.38001.3800100,900
Sept 23, 20221.56001.61001.49001.53001.5300574,800
Sept 22, 20221.73001.73001.67001.68001.6800136,900
Sept 21, 20221.72001.72001.69001.69001.690027,000
Sept 20, 20221.73001.73001.69001.70001.700039,700
Sept 19, 20221.62001.74001.60001.73001.730079,000
Sept 16, 20221.68001.68001.63001.65001.650091,000
Sept 15, 20221.76001.76001.69001.71001.710059,700
Sept 14, 20221.76001.78001.73001.76001.7600176,400
Sept 13, 20221.75001.75001.67001.70001.7000188,900
Sept 12, 20221.80001.80001.70001.74001.7400195,200
Sept 09, 20221.76001.77001.71001.72001.7200144,900
Sept 08, 20221.71001.71001.65001.68001.680091,900
Sept 07, 20221.80001.80001.68001.69001.6900119,800
Sept 06, 20221.90001.90001.82001.83001.830045,800
Sept 02, 20221.83001.92001.83001.89001.8900167,100
Sept 01, 20221.89001.93001.84001.87001.870093,400
Aug 31, 20221.80002.00001.80001.96001.960064,800
Aug 30, 20222.07002.07001.93001.95001.9500204,800
Aug 29, 20222.02002.10002.02002.07002.0700133,700
Aug 26, 20222.05002.05001.97002.01002.0100159,100
Aug 25, 20222.07002.11002.04002.05002.0500174,700
Aug 24, 20222.06002.07002.00002.06002.060033,800
Aug 23, 20221.87002.10001.87002.01002.0100154,800
Aug 22, 20221.77001.90001.77001.90001.900041,900
Aug 19, 20221.90001.96001.89001.92001.9200209,800
Aug 18, 20221.84001.97001.84001.96001.9600115,900
Aug 17, 20221.74001.82001.74001.79001.7900117,300
Aug 16, 20221.83001.89001.72001.74001.7400113,200
Aug 15, 20221.82001.83001.72001.80001.800088,700
Aug 12, 20221.85001.90001.81001.87001.8700104,700
Aug 11, 20221.78001.89001.77001.84001.8400134,800
Aug 10, 20221.71001.75001.70001.71001.710053,100
Aug 09, 20221.72001.78001.71001.72001.7200206,000
Aug 08, 20221.65001.72001.64001.72001.7200209,200
Aug 05, 20221.55001.66001.55001.63001.630086,400
Aug 04, 20221.67001.67001.57001.57001.5700329,600
Aug 03, 20221.85001.85001.67001.67001.6700137,900
Aug 02, 20221.76001.84001.76001.83001.8300128,300
Aug 01, 20221.87001.90001.73001.83001.830067,400
Jul 29, 20221.84001.90001.81001.88001.880066,300
Jul 28, 20221.92001.93001.75001.79001.7900170,600
Jul 27, 20221.71001.92001.69001.89001.8900105,200
Jul 26, 20221.78001.80001.69001.69001.690091,200
Jul 25, 20221.72001.76001.66001.75001.7500143,100
Jul 22, 20221.66001.67001.63001.63001.6300187,400
Jul 21, 20221.70001.70001.65001.66001.6600100,300
Jul 20, 20221.76001.78001.72001.78001.7800139,500
Jul 19, 20221.72001.81001.72001.79001.7900148,300
Jul 18, 20221.62001.81001.62001.77001.7700127,700
Jul 15, 20221.59001.59001.54001.56001.56008,500
Jul 14, 20221.50001.53001.41001.53001.530072,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...