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 )

4.910 -0.100 (-2.00%)
Streaming Delayed Price Updated: 11:04 AM 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 (%)
Jun 30, 2014 7.660 7.660 7.660 0 +0.19(+2.54%)
Jun 27, 2014 7.380 7.510 7.360 7.470 1,361,287 +0.12(+1.63%)
Jun 26, 2014 7.230 7.380 7.160 7.350 1,047,014 +0.11(+1.52%)
Jun 25, 2014 7.250 7.280 7.160 7.240 12,465,571 +0.09(+1.26%)
Jun 24, 2014 7.370 7.370 7.090 7.150 989,948 -0.18(-2.46%)
Jun 23, 2014 7.330 7.390 7.270 7.330 705,135 +0.00(+0.00%)
Jun 20, 2014 7.430 7.450 7.320 7.330 937,223 -0.09(-1.21%)
Jun 19, 2014 7.470 7.490 7.390 7.420 408,718 -0.08(-1.07%)
Jun 18, 2014 7.530 7.550 7.450 7.500 370,969 +0.00(+0.00%)
Jun 17, 2014 7.450 7.570 7.400 7.500 1,234,477 +0.08(+1.08%)
Jun 16, 2014 7.440 7.690 7.380 7.420 2,124,298 +0.01(+0.13%)
Jun 13, 2014 7.400 7.440 7.300 7.410 445,817 +0.07(+0.95%)
Jun 12, 2014 7.350 7.420 7.270 7.340 873,091 -0.03(-0.41%)
Jun 11, 2014 7.280 7.370 7.200 7.370 1,188,850 +0.12(+1.66%)
Jun 10, 2014 7.250 7.250 7.180 7.250 1,103,348 -0.04(-0.55%)
Jun 06, 2014 7.210 7.330 7.190 7.290 1,361,193 -0.05(-0.68%)
Jun 05, 2014 7.400 7.430 7.280 7.340 678,696 -0.06(-0.81%)
Jun 04, 2014 7.460 7.480 7.340 7.400 2,075,082 -0.07(-0.94%)
Jun 03, 2014 7.400 7.490 7.310 7.470 1,599,252 +0.12(+1.63%)
Jun 02, 2014 7.490 7.500 7.340 7.350 530,883 -0.20(-2.65%)
May 30, 2014 7.540 7.580 7.320 7.550 1,608,235 +0.03(+0.40%)
May 29, 2014 7.360 7.530 7.270 7.520 562,504 +0.16(+2.17%)
May 28, 2014 7.330 7.380 7.250 7.360 513,960 +0.05(+0.68%)
May 27, 2014 7.340 7.340 7.180 7.310 598,355 -0.03(-0.41%)
May 26, 2014 7.280 7.350 7.280 7.340 72,639 +0.03(+0.41%)
May 23, 2014 7.320 7.330 7.250 7.310 361,025 +0.02(+0.27%)
May 22, 2014 7.300 7.375 7.260 7.290 588,891 +0.02(+0.28%)
May 21, 2014 7.270 7.280 7.080 7.270 668,110 +0.02(+0.28%)
May 20, 2014 7.330 7.350 7.210 7.250 693,918 -0.01(-0.14%)
May 16, 2014 7.260 7.260 7.260 0 -0.12(-1.63%)
May 15, 2014 7.270 7.390 7.220 7.380 1,951,273 +0.08(+1.10%)
May 14, 2014 7.250 7.360 7.200 7.300 1,128,927 +0.02(+0.27%)
May 13, 2014 7.320 7.380 7.210 7.280 1,175,449 +0.00(+0.00%)
May 12, 2014 7.740 7.750 7.010 7.280 6,758,538 -0.43(-5.58%)
May 09, 2014 7.990 8.030 7.640 7.710 1,795,227 -0.31(-3.87%)
May 08, 2014 8.230 8.325 8.000 8.020 1,171,985 -0.16(-1.96%)
May 07, 2014 8.080 8.320 8.030 8.180 1,285,693 +0.14(+1.74%)
May 06, 2014 8.010 8.180 8.010 8.040 1,110,596 +0.00(+0.00%)
May 05, 2014 8.070 8.130 8.000 8.040 561,616 -0.07(-0.86%)
May 02, 2014 8.100 8.140 8.080 8.110 361,137 -0.02(-0.25%)
May 01, 2014 8.100 8.170 8.090 8.130 786,751 -0.01(-0.12%)
Apr 30, 2014 8.340 8.340 8.060 8.140 870,130 -0.16(-1.93%)
Apr 29, 2014 8.200 8.340 8.200 8.300 571,001 +0.09(+1.10%)
Apr 28, 2014 8.200 8.320 8.120 8.210 840,754 -0.05(-0.61%)
Apr 25, 2014 8.390 8.410 8.190 8.260 566,392 -0.09(-1.08%)
Apr 24, 2014 8.350 8.450 8.310 8.350 1,101,505 -0.07(-0.83%)
Apr 23, 2014 8.370 8.470 8.330 8.420 1,591,103 +0.09(+1.08%)
Apr 22, 2014 8.200 8.380 8.180 8.330 863,623 +0.07(+0.85%)
Apr 21, 2014 8.330 8.410 8.240 8.260 1,067,973 -0.02(-0.24%)
Apr 17, 2014 8.280 8.280 8.280 0 +0.21(+2.60%)
Apr 16, 2014 8.050 8.080 7.990 8.070 638,882 +0.04(+0.50%)
Apr 15, 2014 7.980 8.150 7.980 8.030 638,095 +0.00(+0.00%)
Apr 14, 2014 7.950 8.190 7.950 8.030 1,417,917 +0.03(+0.37%)
Apr 11, 2014 7.900 8.045 7.900 8.000 1,774,554 +0.11(+1.39%)
Apr 10, 2014 7.900 8.060 7.860 7.890 1,209,377 +0.03(+0.38%)
Apr 09, 2014 7.830 7.920 7.780 7.860 840,623 +0.05(+0.64%)
Apr 08, 2014 7.840 7.860 7.770 7.810 448,680 -0.01(-0.13%)
Apr 07, 2014 7.940 7.960 7.810 7.820 1,096,325 -0.13(-1.64%)
Apr 04, 2014 7.760 7.980 7.750 7.950 965,096 +0.16(+2.05%)
Apr 03, 2014 7.800 7.880 7.720 7.790 1,279,534 +0.00(+0.00%)
Apr 02, 2014 7.830 7.920 7.780 7.790 809,055 -0.06(-0.76%)
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.