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 29, 2014 7.920 7.920 7.920 0 +0.33(+4.35%)
Aug 28, 2014 7.510 7.690 7.510 7.590 1,932,593 +0.18(+2.43%)
Aug 27, 2014 7.290 7.440 7.260 7.410 1,269,006 +0.12(+1.65%)
Aug 26, 2014 7.220 7.290 7.210 7.290 1,010,851 +0.08(+1.11%)
Aug 25, 2014 7.180 7.270 7.150 7.210 789,693 +0.02(+0.28%)
Aug 22, 2014 7.160 7.230 7.090 7.190 716,931 +0.04(+0.56%)
Aug 21, 2014 7.250 7.250 7.040 7.150 1,066,408 -0.06(-0.83%)
Aug 20, 2014 6.930 7.240 6.920 7.210 2,188,886 +0.28(+4.04%)
Aug 19, 2014 6.780 6.960 6.770 6.930 780,942 +0.13(+1.91%)
Aug 18, 2014 6.800 6.810 6.710 6.800 1,539,418 +0.04(+0.59%)
Aug 15, 2014 6.810 6.860 6.700 6.760 2,782,731 -0.05(-0.73%)
Aug 14, 2014 6.710 6.960 6.710 6.810 3,411,655 +0.07(+1.04%)
Aug 13, 2014 6.610 6.740 6.580 6.740 606,926 +0.14(+2.12%)
Aug 12, 2014 6.650 6.670 6.530 6.600 793,347 -0.01(-0.15%)
Aug 11, 2014 6.690 6.750 6.560 6.610 1,016,964 -0.05(-0.75%)
Aug 08, 2014 6.510 6.670 6.460 6.660 1,020,186 +0.21(+3.26%)
Aug 07, 2014 6.480 6.590 6.430 6.450 2,705,380 +0.04(+0.62%)
Aug 06, 2014 6.110 6.470 6.110 6.410 3,410,609 +0.29(+4.74%)
Aug 05, 2014 6.490 6.640 6.060 6.120 5,678,731 -0.17(-2.70%)
Aug 01, 2014 6.290 6.290 6.290 0 +0.06(+0.96%)
Jul 31, 2014 6.180 6.260 6.130 6.230 2,669,847 +0.02(+0.32%)
Jul 30, 2014 5.950 6.580 5.950 6.210 7,935,520 +0.26(+4.37%)
Jul 29, 2014 6.390 6.420 5.800 5.950 7,600,193 -0.46(-7.18%)
Jul 28, 2014 6.740 6.740 6.280 6.410 5,773,109 -0.47(-6.83%)
Jul 25, 2014 6.850 6.910 6.810 6.880 1,691,000 +0.02(+0.29%)
Jul 24, 2014 6.930 6.970 6.810 6.860 2,062,746 -0.09(-1.29%)
Jul 23, 2014 6.860 6.980 6.810 6.950 1,378,341 +0.07(+1.02%)
Jul 22, 2014 6.810 6.920 6.760 6.880 1,728,958 +0.11(+1.62%)
Jul 21, 2014 6.950 6.950 6.760 6.770 1,105,331 -0.19(-2.73%)
Jul 18, 2014 6.940 7.030 6.810 6.960 1,116,667 +0.06(+0.87%)
Jul 17, 2014 6.720 6.960 6.710 6.900 3,540,425 +0.20(+2.99%)
Jul 16, 2014 7.090 7.180 6.370 6.700 7,046,431 -0.39(-5.50%)
Jul 15, 2014 7.040 7.120 6.950 7.090 1,294,121 -0.01(-0.14%)
Jul 14, 2014 7.050 7.210 7.050 7.100 4,414,636 +0.23(+3.35%)
Jul 11, 2014 7.020 7.030 6.850 6.870 1,461,636 -0.14(-2.00%)
Jul 10, 2014 7.170 7.200 7.000 7.010 2,222,912 -0.18(-2.50%)
Jul 09, 2014 7.250 7.250 7.130 7.190 902,981 -0.05(-0.69%)
Jul 08, 2014 7.340 7.360 7.120 7.240 1,164,120 -0.11(-1.50%)
Jul 07, 2014 7.640 7.640 7.320 7.350 1,124,185 -0.29(-3.80%)
Jul 04, 2014 7.600 7.690 7.560 7.640 205,002 -0.04(-0.52%)
Jul 03, 2014 7.750 7.760 7.640 7.680 391,455 -0.05(-0.65%)
Jul 02, 2014 7.620 7.800 7.620 7.730 2,210,771 +0.07(+0.91%)
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%)
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.