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 (%)
Mar 31, 2014 7.900 8.010 7.880 7.960 1,014,144 +0.07(+0.89%)
Mar 28, 2014 7.950 7.980 7.880 7.890 500,897 -0.02(-0.25%)
Mar 27, 2014 7.830 7.960 7.750 7.910 876,576 +0.11(+1.41%)
Mar 26, 2014 7.920 7.980 7.790 7.800 494,031 -0.12(-1.52%)
Mar 25, 2014 7.890 8.000 7.880 7.920 766,688 +0.05(+0.64%)
Mar 24, 2014 8.030 8.090 7.830 7.870 617,793 -0.12(-1.50%)
Mar 21, 2014 8.050 8.100 7.970 7.990 846,023 +0.00(+0.00%)
Mar 20, 2014 8.060 8.060 7.760 7.990 2,200,539 -0.06(-0.75%)
Mar 19, 2014 8.350 8.360 7.930 8.050 2,160,517 -0.34(-4.05%)
Mar 18, 2014 8.350 8.480 8.330 8.390 665,842 +0.00(+0.00%)
Mar 17, 2014 8.380 8.430 8.350 8.390 499,845 +0.05(+0.60%)
Mar 14, 2014 8.400 8.440 8.230 8.340 1,138,501 -0.05(-0.60%)
Mar 13, 2014 8.500 8.690 8.340 8.390 1,539,005 -0.11(-1.29%)
Mar 12, 2014 8.210 8.500 8.020 8.500 1,164,005 +0.27(+3.28%)
Mar 11, 2014 8.430 8.430 8.220 8.230 1,199,311 -0.21(-2.49%)
Mar 10, 2014 8.470 8.475 8.365 8.440 675,190 -0.03(-0.35%)
Mar 07, 2014 8.470 8.530 8.385 8.470 566,292 -0.05(-0.59%)
Mar 06, 2014 8.540 8.650 8.450 8.520 543,707 -0.03(-0.35%)
Mar 05, 2014 8.480 8.620 8.430 8.550 973,787 +0.06(+0.71%)
Mar 04, 2014 8.520 8.620 8.450 8.490 734,670 +0.01(+0.12%)
Mar 03, 2014 8.510 8.620 8.380 8.480 1,211,078 -0.07(-0.82%)
Feb 28, 2014 8.360 8.580 8.360 8.550 1,380,156 +0.19(+2.27%)
Feb 27, 2014 8.270 8.480 8.170 8.360 1,988,125 +0.08(+0.97%)
Feb 26, 2014 8.430 8.440 8.190 8.280 1,843,789 -0.14(-1.66%)
Feb 25, 2014 8.560 8.680 8.390 8.420 1,864,959 -0.10(-1.17%)
Feb 24, 2014 8.560 8.740 8.480 8.520 4,769,342 -0.22(-2.52%)
Feb 21, 2014 7.890 8.840 7.800 8.740 0 +0.90(+11.48%)
Feb 20, 2014 7.680 7.850 7.510 7.840 1,390,067 +0.11(+1.42%)
Feb 19, 2014 7.920 7.920 7.640 7.730 2,141,932 -0.17(-2.15%)
Feb 18, 2014 8.100 8.130 7.850 7.900 877,201 -0.15(-1.86%)
Feb 14, 2014 8.050 8.050 8.050 0 +0.05(+0.63%)
Feb 13, 2014 7.940 8.050 7.910 8.000 1,637,093 +0.04(+0.50%)
Feb 12, 2014 7.640 7.960 7.640 7.960 2,387,863 +0.31(+4.05%)
Feb 11, 2014 7.960 7.960 7.560 7.650 4,412,492 -0.27(-3.41%)
Feb 10, 2014 7.950 7.950 7.845 7.920 928,175 -0.02(-0.25%)
Feb 07, 2014 7.920 8.040 7.890 7.940 1,052,717 -0.01(-0.13%)
Feb 06, 2014 7.820 8.000 7.820 7.950 1,451,345 +0.10(+1.27%)
Feb 05, 2014 7.830 7.910 7.800 7.850 2,052,785 -0.02(-0.25%)
Feb 04, 2014 7.960 7.980 7.810 7.870 2,978,803 -0.01(-0.13%)
Feb 03, 2014 8.000 8.020 7.720 7.880 1,524,008 -0.11(-1.38%)
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%)
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.