Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athabasca Oil Sands Corp (TSX: ATH )

5.010 -0.070 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 7.720 8.100 7.610 7.990 4,230,024 +0.28(+3.63%)
Jan 30, 2014 7.760 7.810 7.650 7.710 1,501,788 -0.09(-1.15%)
Jan 29, 2014 7.650 7.960 7.650 7.800 2,107,912 +0.14(+1.83%)
Jan 28, 2014 7.730 7.755 7.650 7.660 955,292 -0.01(-0.13%)
Jan 27, 2014 7.760 8.020 7.660 7.670 1,967,963 -0.12(-1.54%)
Jan 24, 2014 7.490 7.870 7.480 7.790 4,998,846 +0.24(+3.18%)
Jan 23, 2014 7.320 7.560 7.300 7.550 1,623,078 +0.20(+2.72%)
Jan 22, 2014 7.450 7.450 7.200 7.350 1,363,077 -0.10(-1.34%)
Jan 21, 2014 7.230 7.530 7.200 7.450 3,414,436 +0.19(+2.62%)
Jan 20, 2014 7.010 7.270 6.940 7.260 1,480,060 +0.27(+3.86%)
Jan 17, 2014 6.900 7.000 6.850 6.990 1,431,240 +0.12(+1.75%)
Jan 16, 2014 6.830 6.900 6.820 6.870 1,011,819 +0.04(+0.59%)
Jan 15, 2014 6.930 6.930 6.760 6.830 2,642,828 -0.09(-1.30%)
Jan 14, 2014 6.760 6.960 6.720 6.920 1,666,837 +0.13(+1.91%)
Jan 13, 2014 7.000 7.030 6.730 6.790 2,244,454 -0.20(-2.86%)
Jan 10, 2014 6.800 7.040 6.770 6.990 4,027,603 +0.17(+2.49%)
Jan 09, 2014 6.720 6.845 6.620 6.820 1,798,468 +0.08(+1.19%)
Jan 08, 2014 7.000 7.040 6.670 6.740 4,304,346 -0.24(-3.44%)
Jan 07, 2014 6.790 7.040 6.790 6.980 2,415,669 +0.25(+3.71%)
Jan 06, 2014 6.800 6.800 6.700 6.730 723,550 -0.07(-1.03%)
Jan 03, 2014 6.700 6.820 6.670 6.800 1,710,035 +0.08(+1.19%)
Jan 02, 2014 6.480 6.770 6.410 6.720 1,441,750 +0.24(+3.70%)
Dec 31, 2013 6.480 6.480 6.480 0 +0.15(+2.37%)
Dec 30, 2013 6.290 6.370 6.270 6.330 1,289,244 +0.07(+1.12%)
Dec 27, 2013 6.300 6.310 6.220 6.260 539,680 +0.01(+0.16%)
Dec 24, 2013 6.250 6.250 6.250 0 +0.00(+0.00%)
Dec 23, 2013 6.270 6.360 6.190 6.250 829,336 +0.02(+0.32%)
Dec 20, 2013 6.220 6.310 6.180 6.230 3,073,632 +0.04(+0.65%)
Dec 19, 2013 6.210 6.290 6.130 6.190 2,104,736 -0.04(-0.64%)
Dec 18, 2013 6.400 6.410 6.140 6.230 2,563,855 -0.17(-2.66%)
Dec 17, 2013 6.500 6.530 6.280 6.400 6,288,460 -0.17(-2.59%)
Dec 16, 2013 6.820 6.820 6.560 6.570 1,493,139 -0.21(-3.10%)
Dec 13, 2013 6.900 6.980 6.760 6.780 1,913,879 -0.09(-1.31%)
Dec 12, 2013 6.850 6.960 6.760 6.870 1,347,011 +0.09(+1.33%)
Dec 11, 2013 6.690 6.850 6.600 6.780 1,266,376 +0.09(+1.35%)
Dec 10, 2013 6.500 6.720 6.500 6.690 2,327,030 +0.17(+2.61%)
Dec 09, 2013 6.400 6.540 6.360 6.520 2,281,020 +0.12(+1.87%)
Dec 06, 2013 6.450 6.470 6.400 6.400 711,538 -0.05(-0.78%)
Dec 05, 2013 6.430 6.490 6.410 6.450 0 +0.00(+0.00%)
Dec 04, 2013 6.340 6.460 6.330 6.450 1,228,100 +0.13(+2.06%)
Dec 03, 2013 6.430 6.480 6.310 6.320 3,898,716 -0.14(-2.17%)
Dec 02, 2013 6.540 6.550 6.340 6.460 924,995 -0.02(-0.31%)
Nov 29, 2013 6.430 6.520 6.430 6.480 896,746 +0.02(+0.31%)
Nov 28, 2013 6.500 6.520 6.450 6.460 138,703 -0.07(-1.07%)
Nov 27, 2013 6.540 6.580 6.450 6.530 547,332 -0.07(-1.06%)
Nov 26, 2013 6.530 6.600 6.460 6.600 942,109 +0.10(+1.54%)
Nov 25, 2013 6.530 6.590 6.410 6.500 915,530 -0.04(-0.61%)
Nov 22, 2013 6.630 6.655 6.530 6.540 784,548 -0.07(-1.06%)
Nov 21, 2013 6.420 6.650 6.370 6.610 1,835,020 +0.24(+3.77%)
Nov 20, 2013 6.350 6.480 6.270 6.370 1,060,443 +0.02(+0.31%)
Nov 19, 2013 6.310 6.450 6.220 6.350 608,242 +0.06(+0.95%)
Nov 18, 2013 6.520 6.550 6.270 6.290 809,137 -0.19(-2.93%)
Nov 15, 2013 6.500 6.540 6.390 6.480 1,086,410 +0.02(+0.31%)
Nov 14, 2013 6.550 6.600 6.440 6.460 1,417,357 -0.09(-1.37%)
Nov 12, 2013 6.640 6.750 6.530 6.550 1,533,980 -0.06(-0.91%)
Nov 11, 2013 6.600 6.650 6.520 6.610 1,247,503 +0.07(+1.07%)
Nov 08, 2013 6.340 6.610 6.280 6.540 2,718,940 +0.28(+4.47%)
Nov 07, 2013 6.230 6.270 6.090 6.260 1,698,422 +0.07(+1.13%)
Nov 06, 2013 6.380 6.420 6.080 6.190 3,037,909 -0.10(-1.59%)
Nov 05, 2013 6.450 6.520 6.250 6.290 1,291,952 -0.18(-2.78%)
Nov 04, 2013 6.430 6.540 6.425 6.470 871,451 +0.02(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.