ATH

Athabasca Oil Historical Data

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Athabasca Oil Corporation ATH Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.015 -3.41% 0.425 16:00:00
Open Price Low Price High Price Close Price Prev Close
0.42 0.395 0.435 0.425 0.44
more quote information »

ATH Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.380.480.3750.43619886,230,0250.04511.84%
1 Month0.250.480.220.38109835,942,0140.17570.0%
3 Months0.1550.480.150.28648094,062,7860.27174.19%
6 Months0.180.480.110.26238772,205,7540.245136.11%
1 Year0.380.480.100.22524511,985,2660.04511.84%
3 Years1.121.980.100.79285751,586,015-0.695-62.05%
5 Years1.022.140.100.99742791,582,239-0.595-58.33%

ATH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 0.425 -0.015 -3.41% 0.42 0.435 0.395 5,148,916
Feb 25 2021 0.44 -0.03 -6.38% 0.47 0.475 0.43 4,206,483
Feb 24 2021 0.47 0.04 9.3% 0.44 0.48 0.43 10,751,213
Feb 23 2021 0.43 0.015 3.61% 0.425 0.43 0.39 7,126,827
Feb 22 2021 0.415 0.035 9.21% 0.395 0.42 0.39 4,978,829
Feb 19 2021 0.38 -0.015 -3.8% 0.38 0.40 0.375 4,086,773
Feb 19 2021 0.395 0.00 0.0% 0.395 0.395 0.395 0
Feb 18 2021 0.395 -0.03 -7.06% 0.43 0.43 0.39 3,543,625
Feb 17 2021 0.425 0.00 0.0% 0.435 0.435 0.41 2,946,308
Feb 16 2021 0.425 0.02 4.94% 0.425 0.44 0.415 4,587,849
Feb 12 2021 0.405 0.015 3.85% 0.385 0.42 0.38 5,073,085
Feb 12 2021 0.39 0.00 0.0% 0.39 0.39 0.39 0
Feb 11 2021 0.39 0.005 1.3% 0.39 0.40 0.38 3,500,973
Feb 10 2021 0.385 0.00 0.0% 0.395 0.40 0.38 3,779,997
Feb 09 2021 0.385 0.00 0.0% 0.38 0.39 0.345 10,966,711
Feb 08 2021 0.385 0.005 1.32% 0.405 0.41 0.37 7,245,202
Feb 05 2021 0.38 0.015 4.11% 0.385 0.42 0.37 11,792,310
Feb 04 2021 0.365 0.07 23.73% 0.315 0.365 0.305 9,588,510
Feb 03 2021 0.295 0.03 11.32% 0.275 0.295 0.27 6,739,458
Feb 02 2021 0.265 0.02 8.16% 0.255 0.28 0.255 5,286,504
Feb 01 2021 0.245 0.02 8.89% 0.235 0.25 0.225 3,608,192
Feb 01 2021 0.225 0.00 0.0% 0.225 0.225 0.225 0
Jan 29 2021 0.225 -0.015 -6.25% 0.25 0.25 0.22 3,089,419
Jan 28 2021 0.24 0.00 0.0% 0.24 0.255 0.23 3,304,145
Jan 27 2021 0.24 0.03 14.29% 0.215 0.245 0.205 7,093,148
Jan 26 2021 0.21 0.005 2.44% 0.21 0.225 0.21 5,646,723
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.