Athabasca Oil Corporation (PK) (ATHOF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2435 | -6.76388888889 | 3.6 | 3.6165 | 3.33 | 130618 | 3.43706531 | CS |
| 4 | -0.4435 | -11.6710526316 | 3.8 | 4.015 | 3.33 | 204926 | 3.68313374 | CS |
| 12 | -0.3735 | -10.0134048257 | 3.73 | 4.015 | 3.32 | 198561 | 3.63525834 | CS |
| 26 | -0.5735 | -14.5928753181 | 3.93 | 4.19 | 3.32 | 296610 | 3.75355692 | CS |
| 52 | 0.0262 | 0.786715911479 | 3.3303 | 4.19 | 2.97 | 329807 | 3.69620038 | CS |
| 156 | 2.4098 | 254.547375092 | 0.9467 | 4.19 | 0.9227 | 239655 | 2.84668856 | CS |
| 260 | 3.0565 | 1018.83333333 | 0.3 | 4.19 | 0.0744 | 191697 | 2.29970449 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 3.3565 | -0.03 | -0.99 | 3.36 | 3.48 | 3.334 | 369181 |
| 1738276080 | 3.39 | -0.03 | -0.96 | 3.46 | 3.46 | 3.36 | 77291 |
| 1738189740 | 3.423 | 0.03 | 0.97 | 3.38 | 3.44 | 3.33 | 193913 |
| 1738103280 | 3.39 | -0.09 | -2.59 | 3.4 | 3.47 | 3.39 | 160474 |
| 1738016820 | 3.48 | -0.04 | -1.14 | 3.375 | 3.53 | 3.375 | 111118 |
| 1737757440 | 3.52 | -0.1 | -2.76 | 3.6 | 3.6165 | 3.52 | 110293 |
| 1737671220 | 3.62 | -0.13 | -3.47 | 3.75 | 3.77 | 3.61 | 332329 |
| 1737584640 | 3.75 | 0.03 | 0.81 | 3.88 | 3.88 | 3.7 | 85003 |
| 1737498540 | 3.72 | 0.04 | 1.09 | 3.7 | 3.77 | 3.66 | 180483 |
| 1737152880 | 3.68 | 0.03 | 0.82 | 3.7 | 3.7 | 3.62 | 172511 |
| 1737066420 | 3.65 | -0.15 | -3.95 | 3.787 | 3.787 | 3.64 | 593350 |
| 1736979720 | 3.8 | 0.05 | 1.33 | 3.76 | 3.82 | 3.76 | 331277 |
| 1736893380 | 3.75 | 0.03 | 0.81 | 3.75 | 3.78 | 3.7 | 222739 |
| 1736806800 | 3.72 | -0.18 | -4.62 | 3.95 | 3.972 | 3.72 | 281636 |
| 1736547720 | 3.9 | 0.05 | 1.30 | 3.9402 | 4.015 | 3.89 | 157878 |
| 1736375340 | 3.85 | -0.03 | -0.77 | 3.88 | 3.895779 | 3.8335 | 77031 |
| 1736288940 | 3.88 | 0.09 | 2.37 | 3.79 | 3.88 | 3.79 | 92943 |
| 1736202360 | 3.79 | -0.05 | -1.30 | 3.89 | 3.97 | 3.765 | 391640 |
| 1735942980 | 3.84 | 0.01 | 0.26 | 3.8 | 3.85 | 3.8 | 116751 |
| 1735856700 | 3.83 | 0.13 | 3.53 | 3.755 | 3.84 | 3.755 | 151842 |
| 1735683960 | 3.6995 | 0.11 | 3.05 | 3.65 | 3.6995 | 3.646 | 237125 |
| 1735597740 | 3.59 | 0.08 | 2.28 | 3.55 | 3.6093 | 3.55 | 271742 |
| 1735338000 | 3.51 | -0.05 | -1.40 | 3.32 | 3.57 | 3.32 | 471216 |
| 1735252020 | 3.56 | 0.02 | 0.56 | 3.36 | 3.62 | 3.36 | 21929 |
| 1735078200 | 3.54 | 0.08 | 2.31 | 3.47 | 3.55 | 3.47 | 136669 |
| 1734992400 | 3.46 | 0.08 | 2.37 | 3.36 | 3.47 | 3.36 | 319384 |
| 1734733200 | 3.38 | -0.03 | -0.88 | 3.38 | 3.44 | 3.36 | 257368 |
| 1734646800 | 3.41 | 0.01 | 0.29 | 3.43 | 3.43 | 3.3801 | 344538 |
| 1734560940 | 3.4 | -0.04 | -1.16 | 3.44 | 3.47 | 3.36 | 491462 |
| 1734474360 | 3.44 | -0.02 | -0.58 | 3.45 | 3.45 | 3.37 | 71323 |
| 1734388140 | 3.46 | -0.04 | -1.14 | 3.511 | 3.511 | 3.4505 | 118315 |
| 1734128940 | 3.5 | 0.01 | 0.29 | 3.5 | 3.5 | 3.47 | 51166 |
| 1734042480 | 3.49 | -0.09 | -2.51 | 3.56 | 3.56 | 3.49 | 51259 |
| 1733955900 | 3.58 | 0.06 | 1.70 | 3.57 | 3.59 | 3.5465 | 49298 |
| 1733869200 | 3.52 | -0.06 | -1.68 | 3.5765 | 3.59 | 3.52 | 108848 |
| 1733782800 | 3.58 | 0.1 | 2.87 | 3.477552 | 3.61 | 3.41 | 312362 |
| 1733523600 | 3.48 | -0.1 | -2.79 | 3.58 | 3.58 | 3.4538 | 70248 |
| 1733437500 | 3.58 | 0.01 | 0.28 | 3.6 | 3.62 | 3.5775 | 203861 |
| 1733350980 | 3.57 | -0.12 | -3.25 | 3.6 | 3.61 | 3.55 | 162695 |
| 1733264700 | 3.69 | -0.03 | -0.72 | 3.68 | 3.69 | 3.675 | 89160 |
| 1733178180 | 3.7166 | 0.07 | 1.82 | 3.65 | 3.73 | 3.6 | 185145 |
| 1732918200 | 3.65 | -0.01 | -0.27 | 3.67 | 3.68 | 3.6465 | 72511 |
| 1732746540 | 3.66 | -0.03 | -0.81 | 3.53 | 3.735 | 3.53 | 34831 |
| 1732660140 | 3.69 | -0.1 | -2.64 | 3.73 | 3.75 | 3.637 | 250119 |
| 1732573560 | 3.79 | -0.14 | -3.56 | 3.8729 | 3.88 | 3.76 | 658031 |
| 1732314000 | 3.93 | 0 | 0.00 | 3.9 | 3.93 | 3.8947 | 102049 |
| 1732227900 | 3.93 | 0.18 | 4.80 | 3.78 | 3.93 | 3.76 | 254715 |
| 1732141740 | 3.75 | 0.07 | 1.90 | 3.71 | 3.77 | 3.71 | 539510 |
| 1732054800 | 3.68 | 0.04 | 1.10 | 3.66 | 3.69 | 3.64 | 178614 |
| 1731968640 | 3.64 | 0.08 | 2.25 | 3.61 | 3.65 | 3.58 | 167539 |
| 1731709260 | 3.56 | -0.07 | -1.93 | 3.65 | 3.65 | 3.56 | 114026 |
| 1731622800 | 3.63 | 0.07 | 1.97 | 3.63 | 3.66 | 3.578 | 87969 |
| 1731536760 | 3.56 | -0.03 | -0.84 | 3.57 | 3.58 | 3.5 | 196825 |
| 1731450480 | 3.59 | -0.04 | -1.10 | 3.64 | 3.7 | 3.58 | 122713 |
| 1731363600 | 3.63 | -0.09 | -2.42 | 3.648 | 3.672 | 3.63 | 152218 |
| 1731104400 | 3.72 | -0.07 | -1.85 | 3.73 | 3.74 | 3.7105 | 118550 |
| 1731018540 | 3.79 | 0.01 | 0.26 | 3.58 | 3.85 | 3.58 | 128220 |
| 1730931600 | 3.78 | 0.03 | 0.80 | 3.85 | 3.85 | 3.695 | 111992 |
| 1730845680 | 3.75 | -0.01 | -0.27 | 3.7293 | 3.83 | 3.72 | 571921 |
| 1730759160 | 3.76 | 0.15 | 4.16 | 3.62 | 3.8 | 3.62 | 81708 |
| 1730496420 | 3.61 | -0.09 | -2.40 | 3.779 | 3.78 | 3.6 | 222446 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
