Athabasca Oil Corporation (ATH)
|
Historical Prices for Athabasca Oil Corporation
|
| Date |
Open |
High |
Low |
Close |
Volume |
Adj. Close |
| Aug 23, 2016 |
1.25 |
1.29 |
1.25 |
1.28 |
489874 |
1.28 |
| Aug 22, 2016 |
1.28 |
1.29 |
1.26 |
1.26 |
803848 |
1.26 |
| Aug 19, 2016 |
1.33 |
1.33 |
1.31 |
1.31 |
745360 |
1.31 |
| Aug 18, 2016 |
1.3 |
1.34 |
1.3 |
1.33 |
1336006 |
1.33 |
| Aug 17, 2016 |
1.29 |
1.29 |
1.27 |
1.28 |
464308 |
1.28 |
| Aug 16, 2016 |
1.29 |
1.31 |
1.28 |
1.29 |
916667 |
1.29 |
| Aug 15, 2016 |
1.27 |
1.3 |
1.27 |
1.29 |
1604729 |
1.29 |
| Aug 12, 2016 |
1.27 |
1.29 |
1.26 |
1.26 |
635250 |
1.26 |
| Aug 11, 2016 |
1.26 |
1.28 |
1.25 |
1.25 |
1124751 |
1.25 |
| Aug 10, 2016 |
1.27 |
1.28 |
1.24 |
1.25 |
1093299 |
1.25 |
| Aug 09, 2016 |
1.27 |
1.28 |
1.25 |
1.25 |
819273 |
1.25 |
| Aug 08, 2016 |
1.27 |
1.29 |
1.26 |
1.26 |
1402662 |
1.26 |
| Aug 05, 2016 |
1.26 |
1.26 |
1.23 |
1.25 |
593981 |
1.25 |
| Aug 04, 2016 |
1.26 |
1.28 |
1.25 |
1.26 |
1218619 |
1.26 |
| Aug 03, 2016 |
1.23 |
1.27 |
1.2 |
1.27 |
737641 |
1.27 |
| Aug 02, 2016 |
1.2 |
1.24 |
1.2 |
1.22 |
1003790 |
1.22 |
| Aug 01, 2016 |
1.23 |
1.23 |
1.23 |
1.23 |
0 |
1.23 |
| Jul 29, 2016 |
1.2 |
1.24 |
1.19 |
1.23 |
616022 |
1.23 |
| Jul 28, 2016 |
1.25 |
1.25 |
1.17 |
1.22 |
2272215 |
1.22 |
| Jul 27, 2016 |
1.3 |
1.31 |
1.24 |
1.26 |
950274 |
1.26 |
