Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athabasca Oil Sands Corp (OP: ATHOF )

3.920 +0.060 (+1.55%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jul 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 11, 2024 3.850 3.890 3.700 3.860 259,746 +0.03(+0.78%)
Jul 10, 2024 3.720 3.830 3.720 3.830 299,405 +0.10(+2.68%)
Jul 09, 2024 3.760 3.810 3.730 3.730 108,101 -0.06(-1.58%)
Jul 08, 2024 3.880 3.880 3.760 3.790 110,681 -0.02(-0.52%)
Jul 05, 2024 4.000 4.000 3.800 3.810 67,648 -0.16(-4.03%)
Jul 03, 2024 3.950 3.970 3.906 3.970 33,796 +0.06(+1.53%)
Jul 02, 2024 3.850 3.910 3.850 3.910 122,508 +0.09(+2.36%)
Jul 01, 2024 3.770 3.850 3.750 3.820 10,453 +0.04(+1.06%)
Jun 28, 2024 3.800 3.840 3.770 3.780 111,052 -0.02(-0.53%)
Jun 27, 2024 3.762 3.830 3.762 3.800 110,906 +0.06(+1.60%)
Jun 26, 2024 3.710 3.740 3.680 3.740 200,207 +0.02(+0.46%)
Jun 25, 2024 3.790 3.810 3.720 3.723 198,465 -0.08(-2.03%)
Jun 24, 2024 3.650 3.800 3.650 3.800 225,175 +0.22(+6.15%)
Jun 21, 2024 3.790 3.790 3.552 3.580 141,556 -0.01(-0.28%)
Jun 20, 2024 3.630 3.690 3.580 3.590 312,134 -0.09(-2.45%)
Jun 18, 2024 3.660 3.700 3.608 3.680 254,313 +0.07(+1.94%)
Jun 17, 2024 3.350 3.740 3.350 3.610 299,030 +0.06(+1.69%)
Jun 14, 2024 3.555 3.570 3.510 3.550 303,291 +0.00(+0.00%)
Jun 13, 2024 3.600 3.600 3.540 3.550 488,020 -0.09(-2.47%)
Jun 12, 2024 3.684 3.700 3.620 3.640 320,810 +0.01(+0.28%)
Jun 11, 2024 3.590 3.640 3.590 3.630 1,395,339 -0.01(-0.27%)
Jun 10, 2024 3.550 3.650 3.550 3.640 987,326 +0.11(+3.12%)
Jun 07, 2024 3.547 3.560 3.530 3.530 318,753 -0.07(-1.94%)
Jun 06, 2024 3.540 3.610 3.540 3.600 856,506 +0.07(+1.98%)
Jun 05, 2024 3.520 3.540 3.500 3.530 308,317 -0.01(-0.28%)
Jun 04, 2024 3.540 3.550 3.480 3.540 888,150 +0.00(+0.00%)
Jun 03, 2024 3.640 3.640 3.500 3.540 1,336,479 -0.18(-4.84%)
May 31, 2024 3.715 3.730 3.690 3.720 259,725 -0.03(-0.80%)
May 30, 2024 3.730 3.770 3.710 3.750 1,291,292 +0.05(+1.35%)
May 29, 2024 3.800 3.800 3.670 3.700 640,449 -0.10(-2.63%)
May 28, 2024 3.470 3.800 3.470 3.800 514,958 +0.19(+5.26%)
May 24, 2024 3.350 3.620 3.350 3.610 807,031 +0.11(+3.14%)
May 23, 2024 3.540 3.625 3.500 3.500 1,481,986 -0.09(-2.51%)
May 22, 2024 3.627 3.700 3.538 3.590 935,180 -0.05(-1.37%)
May 21, 2024 3.580 3.690 3.580 3.640 904,751 -0.06(-1.62%)
May 20, 2024 3.720 3.740 3.690 3.700 114,062 +0.08(+2.21%)
May 17, 2024 3.435 3.650 3.435 3.620 576,581 +0.08(+2.26%)
May 16, 2024 3.580 3.630 3.530 3.540 973,533 -0.04(-1.12%)
May 15, 2024 3.590 3.610 3.513 3.580 1,767,560 +0.05(+1.42%)
May 14, 2024 3.500 3.550 3.500 3.530 339,092 +0.01(+0.28%)
May 13, 2024 3.530 3.600 3.500 3.520 1,065,144 -0.10(-2.76%)
May 10, 2024 3.700 3.700 3.600 3.620 2,022,132 -0.05(-1.36%)
May 09, 2024 3.550 3.680 3.520 3.670 163,163 +0.15(+4.26%)
May 08, 2024 3.480 3.520 3.460 3.520 1,209,555 +0.02(+0.57%)
May 07, 2024 3.550 3.550 3.490 3.500 127,362 +0.00(+0.00%)
May 06, 2024 3.310 3.610 3.310 3.500 96,022 +0.04(+1.16%)
May 03, 2024 3.450 3.510 3.450 3.460 64,884 -0.04(-1.14%)
May 02, 2024 3.420 3.520 3.390 3.500 316,575 +0.13(+3.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.