Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Athabasca Oil Sands Corp (OP:ATHOF)

6.290 -0.030 (-0.47%)

Streaming Delayed Price Updated: 3:55 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	6.320	6.360	6.268	6.290	104,947	-0.03(-0.47%)
Feb 06, 2026	5.880	6.360	5.880	6.320	284,948	+0.39(+6.58%)
Feb 05, 2026	6.045	6.070	5.870	5.930	68,510	-0.16(-2.63%)
Feb 04, 2026	6.000	6.120	5.912	6.090	226,774	+0.08(+1.33%)
Feb 03, 2026	5.880	6.010	5.870	6.010	224,882	+0.23(+3.98%)
Feb 02, 2026	5.860	5.860	5.620	5.780	135,653	-0.08(-1.37%)
Jan 30, 2026	6.088	6.110	5.860	5.860	82,683	-0.31(-5.02%)
Jan 29, 2026	6.070	6.170	5.965	6.170	485,919	+0.31(+5.29%)
Jan 28, 2026	5.950	5.950	5.780	5.860	139,768	+0.00(+0.00%)
Jan 27, 2026	5.650	5.860	5.650	5.860	389,633	+0.23(+4.09%)
Jan 26, 2026	5.516	5.680	5.438	5.630	426,363	+0.13(+2.36%)
Jan 23, 2026	5.618	5.660	5.488	5.500	280,402	+0.09(+1.66%)
Jan 22, 2026	5.253	5.430	5.252	5.410	418,189	+0.11(+2.08%)
Jan 21, 2026	5.050	5.306	5.050	5.300	185,258	+0.35(+7.07%)
Jan 20, 2026	5.092	5.135	4.950	4.950	210,186	-0.08(-1.59%)
Jan 16, 2026	5.020	5.032	4.984	5.030	60,556	+0.02(+0.40%)
Jan 15, 2026	5.160	5.160	4.921	5.010	192,861	+0.00(+0.00%)
Jan 14, 2026	5.100	5.106	5.000	5.010	212,083	+0.01(+0.20%)
Jan 13, 2026	5.020	5.090	4.960	5.000	524,595	+0.07(+1.42%)
Jan 12, 2026	4.758	4.930	4.740	4.930	1,763,504	+0.21(+4.45%)
Jan 09, 2026	4.750	4.950	4.680	4.720	595,191	+0.05(+0.97%)
Jan 08, 2026	4.660	4.675	4.520	4.675	367,561	+0.05(+1.18%)
Jan 07, 2026	4.557	4.650	4.557	4.620	130,976	-0.08(-1.70%)
Jan 06, 2026	4.790	4.820	4.660	4.700	421,740	-0.10(-2.08%)
Jan 05, 2026	5.150	5.190	4.660	4.800	691,100	-0.39(-7.51%)
Jan 02, 2026	5.140	5.190	5.064	5.190	171,206	+0.07(+1.37%)
Dec 31, 2025	5.170	5.170	5.120	5.120	31,410	-0.04(-0.78%)
Dec 30, 2025	5.065	5.194	5.065	5.160	95,203	+0.03(+0.58%)
Dec 29, 2025	5.122	5.160	5.122	5.130	103,795	+0.01(+0.24%)
Dec 26, 2025	5.010	5.500	5.010	5.117	11,071	+0.05(+0.94%)
Dec 24, 2025	5.130	5.130	5.070	5.070	22,063	-0.04(-0.86%)
Dec 23, 2025	5.050	5.114	5.010	5.114	123,180	+0.09(+1.87%)
Dec 22, 2025	5.090	5.100	4.910	5.020	891,733	+0.04(+0.80%)
Dec 19, 2025	5.000	5.010	4.970	4.980	479,317	+0.05(+1.01%)
Dec 18, 2025	5.000	5.050	4.925	4.930	105,627	-0.07(-1.40%)
Dec 17, 2025	4.950	5.000	4.910	5.000	90,333	+0.07(+1.42%)
Dec 16, 2025	5.010	5.040	4.920	4.930	303,112	-0.18(-3.52%)
Dec 15, 2025	5.100	5.150	5.020	5.110	1,594,778	-0.07(-1.28%)
Dec 12, 2025	5.350	5.350	5.020	5.176	503,863	-0.22(-4.15%)
Dec 11, 2025	5.390	5.450	5.390	5.400	310,071	-0.09(-1.68%)
Dec 10, 2025	5.520	5.520	5.390	5.492	814,906	+0.00(+0.04%)
Dec 09, 2025	5.640	5.670	5.444	5.490	172,952	-0.18(-3.19%)
Dec 08, 2025	5.660	5.730	5.650	5.671	40,579	+0.02(+0.37%)
Dec 05, 2025	5.700	5.720	5.650	5.650	80,387	+0.00(+0.00%)
Dec 04, 2025	5.624	5.720	5.610	5.650	98,573	+0.04(+0.71%)
Dec 03, 2025	5.540	5.650	5.540	5.610	292,508	+0.16(+2.94%)
Dec 02, 2025	5.470	5.550	5.450	5.450	129,328	-0.07(-1.27%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Athabasca Oil Sands Corp (OP:ATHOF)

Historical Prices