Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athabasca Oil Sands Corp (OP: ATHOF )

3.700 -0.040 (-1.07%)
Streaming Delayed Price Updated: 2:50 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 3.740 3.740 3.690 3.700 146,172 -0.04(-1.07%)
Oct 17, 2024 3.700 3.740 3.660 3.740 95,273 +0.04(+1.08%)
Oct 16, 2024 3.755 3.760 3.700 3.700 318,102 -0.06(-1.60%)
Oct 15, 2024 3.630 3.760 3.630 3.760 415,819 -0.01(-0.13%)
Oct 14, 2024 3.800 3.800 3.720 3.765 4,349 -0.06(-1.70%)
Oct 11, 2024 3.830 3.850 3.810 3.830 121,651 +0.02(+0.52%)
Oct 10, 2024 3.710 3.830 3.710 3.810 114,157 +0.08(+2.14%)
Oct 09, 2024 3.645 3.730 3.645 3.730 186,698 +0.02(+0.67%)
Oct 08, 2024 3.740 3.763 3.670 3.705 146,206 -0.09(-2.50%)
Oct 07, 2024 3.704 3.840 3.704 3.800 293,025 +0.10(+2.70%)
Oct 04, 2024 3.700 3.740 3.675 3.700 142,655 +0.04(+1.09%)
Oct 03, 2024 3.600 3.705 3.600 3.660 36,826 +0.05(+1.39%)
Oct 02, 2024 3.780 3.800 3.570 3.610 344,977 -0.09(-2.43%)
Oct 01, 2024 3.519 3.720 3.519 3.700 435,339 +0.15(+4.23%)
Sep 30, 2024 3.530 3.690 3.520 3.550 126,989 +0.02(+0.71%)
Sep 27, 2024 3.490 3.540 3.480 3.525 404,180 +0.03(+1.00%)
Sep 26, 2024 3.580 3.605 3.490 3.490 233,997 -0.17(-4.64%)
Sep 25, 2024 3.720 3.720 3.660 3.660 1,053,897 -0.16(-4.19%)
Sep 24, 2024 3.850 3.850 3.772 3.820 202,783 +0.05(+1.33%)
Sep 23, 2024 3.898 3.920 3.770 3.770 232,364 -0.09(-2.33%)
Sep 20, 2024 3.900 3.910 3.837 3.860 319,637 -0.05(-1.28%)
Sep 19, 2024 3.980 3.980 3.900 3.910 149,995 +0.01(+0.26%)
Sep 18, 2024 3.940 3.990 3.900 3.900 217,913 -0.07(-1.76%)
Sep 17, 2024 3.920 3.970 3.796 3.970 341,667 +0.09(+2.32%)
Sep 16, 2024 3.600 3.880 3.600 3.880 191,683 +0.11(+2.92%)
Sep 13, 2024 3.800 3.840 3.715 3.770 1,362,721 +0.04(+1.21%)
Sep 12, 2024 3.670 3.750 3.670 3.725 252,041 +0.06(+1.50%)
Sep 11, 2024 3.500 3.670 3.500 3.670 469,890 +0.08(+2.23%)
Sep 10, 2024 3.350 3.590 3.350 3.590 231,664 -0.01(-0.28%)
Sep 09, 2024 3.650 3.650 3.600 3.600 1,424,710 -0.01(-0.28%)
Sep 06, 2024 3.760 3.790 3.584 3.610 1,282,904 -0.15(-3.99%)
Sep 05, 2024 3.840 3.840 3.730 3.760 1,718,249 -0.01(-0.27%)
Sep 04, 2024 3.830 3.860 3.770 3.770 959,033 -0.04(-1.05%)
Sep 03, 2024 3.930 3.930 3.786 3.810 441,453 -0.19(-4.75%)
Aug 30, 2024 3.990 4.090 3.950 4.000 1,181,387 -0.05(-1.23%)
Aug 29, 2024 4.071 4.190 4.050 4.050 290,165 +0.03(+0.75%)
Aug 28, 2024 4.074 4.090 3.998 4.020 68,389 -0.06(-1.47%)
Aug 27, 2024 4.135 4.135 4.080 4.080 1,334,652 -0.10(-2.39%)
Aug 26, 2024 4.100 4.180 3.930 4.180 214,929 +0.12(+2.96%)
Aug 23, 2024 4.070 4.090 3.961 4.060 1,110,521 +0.10(+2.53%)
Aug 22, 2024 4.005 4.020 3.960 3.960 1,112,741 -0.01(-0.25%)
Aug 21, 2024 4.010 4.048 3.970 3.970 80,959 -0.01(-0.25%)
Aug 20, 2024 3.980 4.010 3.960 3.980 103,610 -0.06(-1.49%)
Aug 19, 2024 4.080 4.140 4.030 4.040 85,292 -0.02(-0.49%)
Aug 16, 2024 4.110 4.120 4.050 4.060 1,366,208 -0.06(-1.46%)
Aug 15, 2024 4.030 4.150 3.980 4.120 129,264 +0.12(+3.00%)
Aug 14, 2024 3.980 4.030 3.960 4.000 72,938 +0.06(+1.52%)
Aug 13, 2024 3.910 3.980 3.900 3.940 132,325 +0.02(+0.51%)
Aug 12, 2024 3.846 3.940 3.780 3.920 86,598 +0.17(+4.53%)
Aug 09, 2024 3.770 3.770 3.740 3.750 66,266 -0.02(-0.53%)
Aug 08, 2024 3.770 3.830 3.760 3.770 161,022 +0.03(+0.80%)
Aug 07, 2024 3.770 3.820 3.730 3.740 256,229 +0.00(+0.00%)
Aug 06, 2024 3.755 3.770 3.715 3.740 268,070 +0.02(+0.54%)
Aug 05, 2024 3.500 3.865 3.500 3.720 80,041 +0.04(+1.09%)
Aug 02, 2024 3.880 3.880 3.650 3.680 1,607,021 -0.34(-8.46%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.