ATH

Athabasca Oil Historical Data - ATH

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
US$59.99
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
TSX Level 1
Monthly Subscription
for only
US$16.50
VAT not included
Stock Name Stock Symbol Market Stock Type
Athabasca Oil Corporation ATH Toronto Common Stock
  Price Change Price Change % Stock Price Last Trade
0.09 3.8% 2.46 14:19:15
Open Price Low Price High Price Close Price Previous Close
2.34 2.34 2.48 2.37
more quote information »

ATH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.472.482.262.337,252,948-0.01-0.4%
1 Month2.252.852.242.508,809,6400.219.33%
3 Months1.682.851.682.268,062,9500.7846.43%
6 Months1.352.850.981.886,240,6791.1182.22%
1 Year0.732.850.651.584,710,5091.73236.99%
3 Years0.942.850.101.062,701,2471.52161.7%
5 Years1.362.850.101.132,195,6971.1080.88%

ATH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2022 2.37 0.07 3.04% 2.35 2.42 2.34 5,238,562
May 12 2022 2.30 -0.03 -1.29% 2.30 2.32 2.26 6,393,872
May 11 2022 2.33 -0.06 -2.51% 2.44 2.47 2.33 7,947,058
May 10 2022 2.39 0.11 4.82% 2.31 2.40 2.30 8,843,308
May 09 2022 2.28 -0.26 -10.24% 2.47 2.47 2.27 7,841,940
May 06 2022 2.54 -0.04 -1.55% 2.59 2.61 2.47 6,334,800
May 05 2022 2.58 -0.08 -3.01% 2.70 2.71 2.53 9,641,397
May 04 2022 2.66 -0.10 -3.62% 2.65 2.66 2.49 19,073,331
May 03 2022 2.76 0.28 11.29% 2.46 2.77 2.46 9,263,888
May 02 2022 2.48 0.02 0.81% 2.39 2.48 2.38 4,587,907
Apr 29 2022 2.46 -0.07 -2.77% 2.56 2.59 2.39 6,854,906
Apr 28 2022 2.53 0.05 2.02% 2.52 2.57 2.44 6,097,338
Apr 27 2022 2.48 0.06 2.48% 2.46 2.50 2.37 5,064,696
Apr 26 2022 2.42 -0.03 -1.22% 2.50 2.53 2.40 8,125,636
Apr 25 2022 2.45 -0.09 -3.54% 2.41 2.46 2.31 14,272,826
Apr 22 2022 2.54 -0.08 -3.05% 2.59 2.64 2.51 7,436,507
Apr 21 2022 2.62 -0.03 -1.13% 2.72 2.85 2.59 13,015,421
Apr 20 2022 2.65 0.25 10.42% 2.40 2.69 2.40 11,798,934
Apr 19 2022 2.40 0.01 0.42% 2.34 2.40 2.30 8,189,307
Apr 18 2022 2.39 0.16 7.17% 2.25 2.43 2.24 10,171,166
See More Historical Prices »
Your Recent History
TSX
ATH
Athabasca ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220516 19:36:41