ATH

Athabasca Oil Historical Data

Company Name Stock Ticker Symbol Market Type
Athabasca Oil Corporation ATH Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
0.17 6.75% 2.69 15:59:55
Open Price Low Price High Price Close Price Prev Close
2.55 2.51 2.70 2.69 2.52
more quote information »

ATH Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.482.702.352.462,392,1670.218.47%
1 Month2.322.702.142.353,542,9190.3715.95%
3 Months2.973.042.012.463,599,595-0.28-9.43%
6 Months2.203.041.882.414,487,8170.4922.27%
1 Year1.273.441.172.356,627,5831.42111.81%
3 Years0.413.440.101.603,931,4692.28556.1%
5 Years1.143.440.101.532,911,3761.55135.96%

ATH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 2.69 0.17 6.75% 2.55 2.70 2.51 12,713,644
Jan 26 2023 2.52 0.14 5.88% 2.46 2.53 2.40 4,140,031
Jan 25 2023 2.38 -0.03 -1.24% 2.40 2.42 2.35 2,161,946
Jan 24 2023 2.41 -0.04 -1.63% 2.46 2.47 2.41 1,888,648
Jan 23 2023 2.45 -0.02 -0.81% 2.45 2.50 2.45 2,039,118
Jan 20 2023 2.47 0.02 0.82% 2.48 2.49 2.44 1,731,090
Jan 19 2023 2.45 -0.01 -0.41% 2.46 2.50 2.38 2,471,372
Jan 18 2023 2.46 0.02 0.82% 2.48 2.61 2.45 5,694,250
Jan 17 2023 2.44 0.04 1.67% 2.44 2.46 2.41 3,126,218
Jan 16 2023 2.40 0.02 0.84% 2.36 2.41 2.35 1,357,158
Jan 13 2023 2.38 -0.02 -0.83% 2.41 2.41 2.37 2,802,357
Jan 12 2023 2.40 0.11 4.8% 2.32 2.41 2.31 5,161,187
Jan 11 2023 2.29 0.00 0.0% 2.30 2.32 2.25 5,817,421
Jan 10 2023 2.29 0.00 0.0% 2.29 2.29 2.29 0
Jan 09 2023 2.29 0.08 3.62% 2.26 2.32 2.23 2,911,255
Jan 06 2023 2.21 0.01 0.45% 2.24 2.26 2.18 4,096,354
Jan 05 2023 2.20 0.02 0.92% 2.18 2.25 2.17 3,774,440
Jan 04 2023 2.18 -0.07 -3.11% 2.19 2.22 2.14 5,525,566
Jan 03 2023 2.25 -0.16 -6.64% 2.39 2.40 2.19 6,527,518
Dec 30 2022 2.41 0.08 3.43% 2.32 2.43 2.30 2,546,605
Dec 29 2022 2.33 0.00 0.0% 2.28 2.36 2.28 3,537,427
See More Historical Prices ยป
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.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230129 15:43:25