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 (%)
Aug 30, 2013 7.540 7.540 7.540 0 -0.14(-1.82%)
Aug 29, 2013 7.630 7.710 7.580 7.680 845,520 +0.03(+0.39%)
Aug 28, 2013 7.380 7.670 7.380 7.650 1,795,531 +0.27(+3.66%)
Aug 27, 2013 7.510 7.600 7.250 7.380 724,749 -0.16(-2.12%)
Aug 26, 2013 7.700 7.720 7.500 7.540 767,522 -0.15(-1.95%)
Aug 23, 2013 7.700 7.750 7.560 7.690 568,820 -0.01(-0.13%)
Aug 22, 2013 7.800 7.870 7.690 7.700 1,065,875 +0.00(+0.00%)
Aug 21, 2013 7.600 7.745 7.520 7.700 1,484,708 +0.08(+1.05%)
Aug 20, 2013 7.770 7.900 7.590 7.620 1,088,390 -0.17(-2.18%)
Aug 19, 2013 7.810 7.880 7.710 7.790 600,638 -0.02(-0.26%)
Aug 16, 2013 7.940 8.050 7.800 7.810 1,224,175 -0.13(-1.64%)
Aug 15, 2013 7.980 8.060 7.770 7.940 1,568,794 -0.03(-0.38%)
Aug 14, 2013 8.250 8.280 7.920 7.970 2,622,267 -0.35(-4.21%)
Aug 13, 2013 8.200 8.380 8.160 8.320 1,137,576 +0.04(+0.48%)
Aug 12, 2013 8.430 8.430 8.230 8.280 986,016 -0.15(-1.78%)
Aug 09, 2013 8.250 8.490 8.210 8.430 2,673,085 +0.19(+2.31%)
Aug 08, 2013 8.180 8.490 7.920 8.240 2,639,741 +0.12(+1.48%)
Aug 07, 2013 8.600 8.750 8.090 8.120 6,782,519 +0.75(+10.18%)
Aug 06, 2013 7.270 7.640 7.260 7.370 1,487,846 -0.27(-3.53%)
Aug 02, 2013 7.640 7.640 7.640 0 -0.31(-3.90%)
Aug 01, 2013 7.530 7.960 7.500 7.950 3,489,502 +0.74(+10.26%)
Jul 31, 2013 7.200 7.690 7.010 7.210 3,664,358 +0.23(+3.30%)
Jul 30, 2013 6.850 7.190 6.790 6.980 3,215,848 +0.21(+3.10%)
Jul 29, 2013 6.900 6.900 6.740 6.770 478,771 -0.10(-1.46%)
Jul 26, 2013 6.920 6.970 6.850 6.870 456,745 -0.04(-0.58%)
Jul 25, 2013 6.980 7.115 6.870 6.910 691,596 -0.09(-1.29%)
Jul 24, 2013 7.020 7.110 6.950 7.000 1,813,229 -0.02(-0.28%)
Jul 23, 2013 6.960 7.070 6.905 7.020 1,059,600 +0.13(+1.89%)
Jul 22, 2013 7.050 7.170 6.830 6.890 1,814,978 -0.11(-1.57%)
Jul 19, 2013 6.690 7.000 6.600 7.000 2,005,674 +0.44(+6.71%)
Jul 18, 2013 6.540 6.590 6.490 6.560 1,344,595 +0.04(+0.61%)
Jul 17, 2013 6.740 6.765 6.470 6.520 1,344,088 -0.16(-2.40%)
Jul 16, 2013 6.730 6.740 6.590 6.680 844,454 -0.06(-0.89%)
Jul 15, 2013 6.700 6.815 6.650 6.740 1,112,811 +0.01(+0.15%)
Jul 12, 2013 6.860 6.900 6.700 6.730 721,296 -0.08(-1.17%)
Jul 11, 2013 6.990 7.000 6.690 6.810 1,232,637 -0.11(-1.59%)
Jul 10, 2013 6.870 7.000 6.870 6.920 1,083,096 +0.07(+1.02%)
Jul 09, 2013 6.760 6.890 6.675 6.850 503,900 +0.15(+2.24%)
Jul 08, 2013 6.840 6.900 6.660 6.700 632,675 -0.14(-2.05%)
Jul 05, 2013 6.760 6.950 6.550 6.840 1,954,278 +0.12(+1.79%)
Jul 04, 2013 6.730 6.760 6.650 6.720 250,993 +0.07(+1.05%)
Jul 03, 2013 6.960 6.960 6.620 6.650 816,454 -0.26(-3.76%)
Jul 02, 2013 6.550 7.000 6.520 6.910 1,807,854 +0.40(+6.14%)
Jun 28, 2013 6.510 6.510 6.510 0 +0.09(+1.40%)
Jun 26, 2013 6.460 6.580 6.370 6.420 535,918 -0.01(-0.16%)
Jun 25, 2013 6.510 6.540 6.210 6.430 1,534,761 -0.02(-0.31%)
Jun 24, 2013 6.690 6.690 6.420 6.450 1,240,602 -0.30(-4.44%)
Jun 21, 2013 6.720 6.850 6.510 6.750 1,599,968 +0.14(+2.12%)
Jun 20, 2013 7.090 7.090 6.550 6.610 2,299,433 -0.63(-8.70%)
Jun 19, 2013 7.610 7.610 7.220 7.240 925,172 -0.37(-4.86%)
Jun 18, 2013 7.840 7.850 7.550 7.610 1,024,106 -0.21(-2.69%)
Jun 17, 2013 7.810 7.900 7.760 7.820 1,156,211 +0.08(+1.03%)
Jun 14, 2013 7.680 7.840 7.570 7.740 2,489,941 +0.14(+1.84%)
Jun 13, 2013 7.150 7.640 7.100 7.600 1,556,490 +0.42(+5.85%)
Jun 12, 2013 7.300 7.380 7.170 7.180 2,422,030 -0.09(-1.24%)
Jun 11, 2013 7.400 7.420 7.260 7.270 1,334,106 -0.29(-3.84%)
Jun 10, 2013 7.620 7.660 7.430 7.560 945,786 +0.04(+0.53%)
Jun 07, 2013 7.170 7.600 7.130 7.520 3,407,456 +0.41(+5.77%)
Jun 06, 2013 7.100 7.220 7.030 7.110 1,070,396 +0.05(+0.71%)
Jun 05, 2013 7.260 7.260 7.050 7.060 1,668,159 -0.22(-3.02%)
Jun 04, 2013 7.240 7.320 7.140 7.280 1,008,067 +0.05(+0.69%)
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.