ATHAthabasca Oil Corp05/23/2018
LAST:

 1.910
CHANGE:
 0.05
OPEN:
1.910
HIGH:
1.970
ASK:
1.070
VOLUME:
4,139,328
CHANGE(%):
2.55
PREV:
1.960
LOW:
1.860
BID:
1.060
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/23/181.9101.9701.8601.9104,139,3280
05/22/181.9701.9801.9201.9602,424,8920
05/18/181.9301.9501.9101.9201,414,2320
05/17/181.8901.9501.8901.9504,982,4600
05/16/181.8701.9001.8001.8502,884,9160
05/15/181.9201.9301.8801.8902,296,3130
05/14/181.9201.9601.8401.9204,911,2380
05/11/181.8701.9401.8701.9102,918,2290
05/10/181.9001.9101.7901.8606,654,8250
05/09/181.9401.9801.8801.9105,293,5620
FUNDAMENTALS
Sector:
Industry:
52wk range:0.85 - 1.98
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Apr 08, 2010
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,426480.64
DJI24,887520.21
SP5002,73390.32
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,29020.17
BDI1,200494.26
HSI30,063-2530.83