ATHAthabasca Oil Corp07/04/2025
LAST:

 5.630		CHANGE:
 0.07		OPEN:
5.550		HIGH:
5.650		ASK:
1.070		VOLUME:
864,516
CHANGE(%):
1.26		PREV:
5.560		LOW:
5.520		BID:
1.060		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/04/255.5505.6505.5205.630864,5160
07/03/255.6005.6605.5605.5601,132,1460
07/02/255.6705.6905.5305.6302,437,1710
06/30/255.6205.6605.5705.6401,210,0190
06/27/255.6705.7005.5705.6103,847,3510
06/26/255.6405.6905.6005.6701,525,2580
06/25/255.6505.6705.5805.6301,218,8540
06/24/255.6605.7805.5805.6402,135,6230
06/23/256.2106.2105.7905.8104,022,7680
06/20/256.0906.2506.0106.1603,426,7160
FUNDAMENTALS
Sector:
Industry:
52wk range:4.05 - 6.25
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
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX23,9341440.61
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,070-1510.63