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 )

4.880 -0.130 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Apr 30, 2013 7.540 7.540 6.780 7.290 2,767,538 -0.13(-1.75%)
Apr 29, 2013 7.210 7.540 7.210 7.420 1,337,826 +0.27(+3.78%)
Apr 26, 2013 7.350 7.400 7.020 7.150 1,347,836 -0.20(-2.72%)
Apr 25, 2013 7.320 7.630 7.180 7.350 2,031,797 +0.04(+0.55%)
Apr 24, 2013 6.880 7.480 6.190 7.310 10,227,392 +0.37(+5.33%)
Apr 23, 2013 8.050 8.120 6.900 6.940 3,070,969 -1.20(-14.74%)
Apr 22, 2013 7.970 8.160 7.890 8.140 615,434 +0.27(+3.43%)
Apr 19, 2013 7.850 7.960 7.750 7.870 1,375,187 +0.03(+0.38%)
Apr 18, 2013 7.850 7.880 7.760 7.840 1,204,676 +0.07(+0.90%)
Apr 17, 2013 8.100 8.220 7.700 7.770 1,194,683 -0.38(-4.66%)
Apr 16, 2013 8.220 8.500 8.060 8.150 494,346 -0.01(-0.12%)
Apr 15, 2013 8.340 8.360 8.020 8.160 799,266 -0.40(-4.67%)
Apr 12, 2013 8.900 8.900 8.540 8.560 802,547 -0.38(-4.25%)
Apr 11, 2013 8.990 9.090 8.850 8.940 2,374,877 +0.01(+0.11%)
Apr 10, 2013 8.490 8.980 8.440 8.930 2,417,089 +0.50(+5.93%)
Apr 09, 2013 8.140 8.460 8.140 8.430 946,970 +0.26(+3.18%)
Apr 08, 2013 8.230 8.250 8.060 8.170 632,775 -0.07(-0.85%)
Apr 05, 2013 8.050 8.310 8.020 8.240 625,959 +0.07(+0.86%)
Apr 04, 2013 8.390 8.390 8.120 8.170 1,044,246 -0.22(-2.62%)
Apr 03, 2013 8.800 8.800 8.320 8.390 1,375,305 -0.38(-4.33%)
Apr 02, 2013 8.780 8.830 8.730 8.770 582,600 +0.01(+0.11%)
Apr 01, 2013 9.100 9.100 8.650 8.760 1,323,442 -0.33(-3.63%)
Mar 28, 2013 9.090 9.090 9.090 0 +0.14(+1.56%)
Mar 27, 2013 8.660 8.990 8.620 8.950 3,109,179 +0.21(+2.40%)
Mar 26, 2013 8.600 8.820 8.480 8.740 971,864 +0.23(+2.70%)
Mar 25, 2013 8.700 8.710 8.380 8.510 1,438,483 -0.11(-1.28%)
Mar 22, 2013 8.900 8.900 8.600 8.620 1,640,538 -0.20(-2.27%)
Mar 21, 2013 8.950 8.980 8.760 8.820 1,265,215 -0.17(-1.89%)
Mar 20, 2013 9.060 9.060 8.850 8.990 962,280 +0.07(+0.78%)
Mar 19, 2013 9.180 9.180 8.880 8.920 1,567,204 -0.27(-2.94%)
Mar 18, 2013 9.200 9.250 9.140 9.190 766,230 -0.04(-0.43%)
Mar 15, 2013 9.390 9.420 9.220 9.230 956,324 -0.12(-1.28%)
Mar 14, 2013 9.340 9.400 9.280 9.350 1,315,460 -0.04(-0.43%)
Mar 13, 2013 9.500 9.500 9.220 9.390 1,006,946 -0.04(-0.42%)
Mar 12, 2013 9.580 9.590 9.390 9.430 2,051,818 -0.06(-0.63%)
Mar 11, 2013 9.620 9.630 9.440 9.490 614,277 -0.16(-1.66%)
Mar 08, 2013 9.290 9.730 9.270 9.650 2,575,344 +0.39(+4.21%)
Mar 07, 2013 9.650 9.660 8.940 9.260 5,176,049 -0.29(-3.04%)
Mar 06, 2013 9.910 9.960 9.480 9.550 2,285,452 -0.26(-2.65%)
Mar 05, 2013 9.750 9.915 9.700 9.810 1,035,417 +0.06(+0.62%)
Mar 04, 2013 9.940 9.940 9.620 9.750 1,710,592 -0.13(-1.32%)
Mar 01, 2013 10.01 10.03 9.830 9.880 1,139,074 -0.26(-2.56%)
Feb 28, 2013 10.06 10.14 10.06 10.14 1,226,028 +0.04(+0.40%)
Feb 27, 2013 10.07 10.13 9.980 10.10 832,269 +0.00(+0.00%)
Feb 26, 2013 10.15 10.20 10.05 10.10 415,832 -0.19(-1.85%)
Feb 22, 2013 10.01 10.32 9.950 10.29 826,629 +0.26(+2.59%)
Feb 21, 2013 10.12 10.14 9.910 10.03 758,174 -0.15(-1.47%)
Feb 20, 2013 10.22 10.28 10.10 10.18 925,347 -0.03(-0.29%)
Feb 19, 2013 10.22 10.29 10.14 10.21 518,280 +0.02(+0.20%)
Feb 15, 2013 10.19 10.19 10.19 0 -0.09(-0.88%)
Feb 14, 2013 10.33 10.37 10.16 10.28 1,108,432 -0.12(-1.15%)
Feb 13, 2013 10.66 10.66 10.28 10.40 5,471,002 -0.21(-1.98%)
Feb 12, 2013 10.72 10.76 10.59 10.61 626,255 -0.15(-1.39%)
Feb 11, 2013 10.96 10.98 10.73 10.76 493,366 -0.18(-1.65%)
Feb 08, 2013 10.89 10.95 10.84 10.94 281,762 +0.04(+0.37%)
Feb 07, 2013 11.15 11.21 10.76 10.90 819,893 -0.31(-2.77%)
Feb 06, 2013 10.96 11.28 10.96 11.21 987,079 +0.43(+3.99%)
Feb 04, 2013 10.77 10.80 10.54 10.78 908,968 +0.00(+0.00%)
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.