ATHOF - Athabasca Oil Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20190.41000.41000.41000.41000.410075,000
Oct 16, 20190.41000.41000.40000.40000.400043,500
Oct 15, 20190.40000.42000.40000.41000.410077,200
Oct 14, 20190.42000.42000.42000.42000.420010,000
Oct 11, 20190.43000.44000.42000.42000.4200169,000
Oct 10, 20190.42000.42000.42000.42000.4200-
Oct 09, 20190.42000.42000.42000.42000.42004,500
Oct 08, 20190.42000.42000.42000.42000.420026,000
Oct 07, 20190.42000.42000.42000.42000.4200100
Oct 04, 20190.42000.43000.42000.43000.43004,500
Oct 03, 20190.44000.44000.44000.44000.4400100
Oct 02, 20190.45000.45000.43000.44000.4400100,200
Oct 01, 20190.48000.48000.48000.48000.4800-
Sep 30, 20190.46000.48000.46000.48000.480027,400
Sep 27, 20190.49000.49000.49000.49000.49001,500
Sep 26, 20190.48000.48000.48000.48000.4800-
Sep 25, 20190.49000.49000.48000.48000.480020,700
Sep 24, 20190.50000.50000.50000.50000.50001,000
Sep 23, 20190.52000.52000.51000.52000.520049,300
Sep 20, 20190.51000.51000.51000.51000.51002,600
Sep 19, 20190.53000.53000.51000.52000.520092,000
Sep 18, 20190.54000.54000.52000.52000.520027,400
Sep 17, 20190.53000.55000.53000.55000.550014,000
Sep 16, 20190.60000.60000.57000.57000.570087,000
Sep 13, 20190.54000.54000.54000.54000.5400400
Sep 12, 20190.52000.52000.52000.52000.52005,500
Sep 11, 20190.52000.52000.52000.52000.5200-
Sep 10, 20190.53000.54000.52000.52000.520011,200
Sep 09, 20190.51000.51000.51000.51000.51002,000
Sep 06, 20190.46000.46000.46000.46000.4600-
Sep 05, 20190.46000.46000.46000.46000.460019,700
Sep 04, 20190.41000.41000.41000.41000.4100-
Sep 03, 20190.42000.43000.41000.41000.410017,600
Aug 30, 20190.44000.45000.43000.43000.430027,900
Aug 29, 20190.45000.45000.45000.45000.45006,000
Aug 28, 20190.44000.44000.43000.44000.44006,200
Aug 27, 20190.45000.45000.45000.45000.4500-
Aug 26, 20190.45000.45000.45000.45000.45005,000
Aug 23, 20190.45000.45000.45000.45000.45003,000
Aug 22, 20190.47000.47000.47000.47000.470014,000
Aug 21, 20190.43000.43000.43000.43000.4300-
Aug 20, 20190.43000.43000.43000.43000.4300100
Aug 19, 20190.44000.44000.44000.44000.4400-
Aug 16, 20190.44000.44000.44000.44000.44001,000
Aug 15, 20190.43000.43000.41000.43000.430019,100
Aug 14, 20190.45000.45000.45000.45000.45001,000
Aug 13, 20190.48000.48000.48000.48000.48008,000
Aug 12, 20190.45000.46000.45000.46000.46007,200
Aug 09, 20190.45000.46000.45000.46000.46007,200
Aug 08, 20190.45000.46000.45000.46000.46007,200
Aug 07, 20190.48000.48000.44000.44000.440093,800
Aug 06, 20190.49000.49000.48000.48000.48006,000
Aug 05, 20190.51000.51000.50000.50000.50004,800
Aug 02, 20190.51000.51000.50000.50000.50004,800
Aug 01, 20190.54000.54000.54000.54000.540016,500
Jul 31, 20190.54000.54000.54000.54000.540015,000
Jul 30, 20190.50000.50000.50000.50000.500016,500
Jul 29, 20190.54000.55000.54000.55000.550038,100
Jul 26, 20190.55000.55000.55000.55000.5500-
Jul 25, 20190.55000.55000.55000.55000.5500-
Jul 24, 20190.55000.55000.55000.55000.5500-
Jul 23, 20190.54000.55000.54000.55000.550038,100
Jul 22, 20190.56000.56000.56000.56000.56001,000
Jul 19, 20190.56000.57000.56000.57000.57005,000
Jul 18, 20190.56000.57000.56000.57000.570015,000
Jul 17, 20190.57000.57000.57000.57000.57005,000
Jul 16, 20190.57000.57000.57000.57000.57001,400
Jul 15, 20190.56000.56000.55000.55000.55007,300
Jul 12, 20190.56000.56000.55000.56000.560011,900
Jul 11, 20190.55000.56000.55000.56000.560010,000
Jul 10, 20190.57000.57000.56000.56000.560058,000
Jul 09, 20190.54000.54000.54000.54000.54001,300
Jul 08, 20190.55000.55000.55000.55000.5500-
Jul 05, 20190.56000.56000.55000.55000.55005,000
Jul 03, 20190.57000.57000.56000.57000.57006,200
Jul 02, 20190.61000.61000.61000.61000.6100-
Jul 01, 20190.61000.61000.61000.61000.61001,000
Jun 28, 20190.58000.58000.58000.58000.580016,600,200
Jun 27, 20190.59000.60000.59000.60000.60004,400
Jun 26, 20190.60000.60000.60000.60000.60003,000
Jun 25, 20190.60000.60000.56000.56000.560018,400
Jun 24, 20190.60000.60000.60000.60000.6000-
Jun 21, 20190.60000.60000.60000.60000.6000100
Jun 20, 20190.60000.60000.60000.60000.6000100
Jun 19, 20190.57000.58000.57000.57000.57004,100
Jun 18, 20190.57000.58000.57000.58000.580030,400
Jun 17, 20190.54000.54000.54000.54000.54001,000
Jun 14, 20190.55000.55000.55000.55000.5500-
Jun 13, 20190.54000.55000.54000.55000.55006,000
Jun 12, 20190.55000.55000.55000.55000.5500-
Jun 11, 20190.55000.56000.55000.55000.550040,600
Jun 10, 20190.57000.57000.55000.55000.550017,700
Jun 07, 20190.57000.57000.57000.57000.57007,800
Jun 06, 20190.56000.56000.56000.56000.5600500
Jun 05, 20190.58000.58000.57000.57000.570089,600
Jun 04, 20190.58000.58000.58000.58000.58009,700
Jun 03, 20190.61000.61000.58000.58000.58001,400
May 31, 20190.61000.61000.60000.60000.600014,100
May 30, 20190.62000.62000.62000.62000.62005,600
May 29, 20190.62000.62000.62000.62000.62001,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...