ATH

Athabasca Oil Historical Data - ATH

Best deals to access real time data!
North American Extreme
Monthly Subscription
for only
US$104.50
Canna Trader Pro
Monthly Subscription
for only
US$59.99
TSX Level 1
Monthly Subscription
for only
US$16.50
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Athabasca Oil Corporation ATH Toronto Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.005 -1.04% 0.475 13:12:39
Open Price Low Price High Price Close Price Previous Close
0.48 0.46 0.48 0.48
more quote information »

ATH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.520.530.460.49112741,053,570-0.045-8.65%
1 Month0.460.550.4450.4977541,901,5550.0153.26%
3 Months0.240.630.220.44775764,148,3210.23597.92%
6 Months0.130.630.110.34629213,076,9160.345265.38%
1 Year0.1250.630.100.29500462,206,1760.35280.0%
3 Years1.481.980.100.73333041,646,528-1.01-67.91%
5 Years1.172.140.100.96229991,595,579-0.695-59.4%

ATH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 21 2021 0.48 -0.01 -2.04% 0.46 0.49 0.46 1,314,324
Apr 20 2021 0.49 -0.005 -1.01% 0.485 0.495 0.47 1,685,999
Apr 19 2021 0.495 -0.005 -1.0% 0.50 0.50 0.485 718,631
Apr 16 2021 0.50 0.00 0.0% 0.50 0.51 0.495 680,586
Apr 15 2021 0.50 -0.02 -3.85% 0.52 0.53 0.50 868,308
Apr 14 2021 0.52 0.02 4.0% 0.51 0.53 0.50 1,840,546
Apr 13 2021 0.50 0.01 2.04% 0.49 0.51 0.49 690,531
Apr 12 2021 0.49 -0.01 -2.0% 0.51 0.52 0.49 2,071,001
Apr 09 2021 0.50 0.00 0.0% 0.51 0.52 0.50 402,488
Apr 08 2021 0.50 -0.01 -1.96% 0.52 0.52 0.495 1,061,499
Apr 07 2021 0.51 -0.01 -1.92% 0.52 0.52 0.51 780,157
Apr 06 2021 0.52 0.01 1.96% 0.52 0.54 0.52 482,846
Apr 05 2021 0.51 -0.03 -5.56% 0.54 0.55 0.51 2,202,970
Apr 01 2021 0.54 0.01 1.89% 0.52 0.55 0.52 3,158,702
Mar 31 2021 0.53 0.035 7.07% 0.50 0.53 0.495 3,063,400
Mar 30 2021 0.495 -0.005 -1.0% 0.50 0.51 0.485 1,911,327
Mar 29 2021 0.50 0.02 4.17% 0.49 0.51 0.47 3,554,639
Mar 26 2021 0.48 0.02 4.35% 0.48 0.50 0.47 4,348,753
Mar 25 2021 0.46 -0.02 -4.17% 0.46 0.47 0.445 5,292,845
Mar 24 2021 0.48 0.02 4.35% 0.49 0.50 0.475 4,172,998
Mar 23 2021 0.46 -0.05 -9.8% 0.48 0.495 0.45 5,575,953
Mar 22 2021 0.51 0.00 0.0% 0.54 0.54 0.50 1,769,945
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:20210422 18:37:52