ATHOF Quote, Trading Chart, Athabasca Oil Corp

home / stock / athof / athof quote

Stock Information
Company Name: Athabasca Oil Corp
Stock Symbol: ATHOF
Market: OTC
Website: atha.com
Menu
ATHOF ATHOF Quote ATHOF Short ATHOF News ATHOF Articles ATHOF Message Board
Get ATHOF Alerts

News, Short Squeeze, Breakout and More Instantly...
ATHOF Quote
Last:$3.92
Change Percent:-0.13%
Open:$3.875
Previous Close:$3.92
High:$4.02
Low:$3.875
Volume:75,161
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ATHOF Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$3.875
Close:$3.92
High:$4.02
Low:$3.875
Volume:75,161
Date:2024-07-18
Open:$3.95
Close:$3.87
High:$3.95
Low:$3.85
Volume:56,111
Date:2024-07-17
Open:$3.9
Close:$3.86
High:$3.95
Low:$3.84
Volume:36,269
Date:2024-07-16
Open:$3.94
Close:$3.9
High:$3.94
Low:$3.88
Volume:76,467
Date:2024-07-15
Open:$3.9174
Close:$3.95
High:$3.962
Low:$3.89
Volume:272,900
Date:2024-07-12
Open:$3.89
Close:$3.92
High:$3.94
Low:$3.86
Volume:249,077
Date:2024-07-11
Open:$3.7
Close:$3.86
High:$3.89
Low:$3.7
Volume:259,746
Date:2024-07-10
Open:$3.72
Close:$3.83
High:$3.83
Low:$3.72
Volume:299,405
Date:2024-07-09
Open:$3.76
Close:$3.73
High:$3.81
Low:$3.73
Volume:108,101
Date:2024-07-08
Open:$3.88
Close:$3.79
High:$3.88
Low:$3.76
Volume:110,681
Date:2024-07-05
Open:$4
Close:$3.81
High:$4
Low:$3.8
Volume:37,633
Date:2024-07-04
Open:$3.95
Close:$3.97
High:$3.97
Low:$3.906
Volume:33,796
Date:2024-07-03
Open:$3.95
Close:$3.97
High:$3.97
Low:$3.906
Volume:33,796
Date:2024-07-02
Open:$3.85
Close:$3.91
High:$3.91
Low:$3.85
Volume:122,508
Date:2024-07-01
Open:$3.85
Close:$3.82
High:$3.85
Low:$3.75
Volume:10,453
Date:2024-06-28
Open:$3.8
Close:$3.78
High:$3.84
Low:$3.77
Volume:111,052
Date:2024-06-27
Open:$3.7623
Close:$3.8
High:$3.83
Low:$3.7623
Volume:110,906
Date:2024-06-26
Open:$3.71
Close:$3.74
High:$3.74
Low:$3.68
Volume:200,207
Date:2024-06-25
Open:$3.81
Close:$3.723
High:$3.81
Low:$3.72
Volume:198,465
Date:2024-06-24
Open:$3.65
Close:$3.8
High:$3.8
Low:$3.65
Volume:225,175