Find a quote
ATHABASCA OIL CORP
5.29 Up 0.04 (0.76 %)
Delayed : 2024/11/21 09:30:04
- Previous close $5.25
- Opening $5.26
- Today High $5.29
- Today Low $5.26
- Price Bid $5.26
- Price Ask $5.26
- 52 Weeks High $5.72
- 52 Weeks Low $3.36
- Size Bid 58
- Size Ask 673
- Volume 55,267
Fundamentals
- P/E Ratio : 13.13
- Earnings/Share : 2.10
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 2,772.53
- Shares Out (M) : 528.10
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 09:30 AM | $5.31 | Up $0.06 | $5.31 | $5.26 | 122,300 |
| Previous close | $5.25 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/11/2024 | $5.25 | $5.24 | $5.27 | $5.20 | 2,262,800 |
| 19/11/2024 | $5.15 | $5.14 | $5.15 | $5.12 | 599,100 |
| 18/11/2024 | $5.12 | $5.07 | $5.13 | $5.04 | 1,665,700 |
| 15/11/2024 | $5.02 | $5.05 | $5.05 | $5.00 | 986,900 |
| 14/11/2024 | $5.11 | $5.05 | $5.12 | $5.05 | 982,800 |
| 13/11/2024 | $4.99 | $4.98 | $5.02 | $4.97 | 739,400 |
| 12/11/2024 | $5.01 | $5.01 | $5.03 | $5.00 | 900,300 |
| 11/11/2024 | $5.08 | $5.09 | $5.10 | $5.06 | 862,500 |
| 08/11/2024 | $5.19 | $5.18 | $5.21 | $5.17 | 554,900 |
| 07/11/2024 | $5.27 | $5.28 | $5.32 | $5.26 | 993,200 |
| 06/11/2024 | $5.28 | $5.26 | $5.31 | $5.25 | 828,400 |
| 05/11/2024 | $5.21 | $5.28 | $5.29 | $5.16 | 1,277,900 |
| 04/11/2024 | $5.23 | $5.24 | $5.27 | $5.21 | 953,300 |
| 01/11/2024 | $5.05 | $5.10 | $5.10 | $5.03 | 1,278,500 |
| 31/10/2024 | $5.17 | $5.10 | $5.22 | $5.07 | 1,807,900 |
| 30/10/2024 | $5.08 | $5.06 | $5.09 | $5.04 | 748,100 |
| 29/10/2024 | $5.04 | $5.04 | $5.05 | $5.01 | 806,100 |
| 28/10/2024 | $5.06 | $5.02 | $5.08 | $5.01 | 1,761,400 |
| 25/10/2024 | $5.24 | $5.20 | $5.28 | $5.17 | 1,435,800 |
| 24/10/2024 | $5.15 | $5.13 | $5.16 | $5.12 | 484,100 |
| 23/10/2024 | $5.15 | $5.14 | $5.16 | $5.08 | 1,191,600 |
| 22/10/2024 | $5.14 | $5.19 | $5.19 | $5.13 | 698,400 |
| 21/10/2024 | $5.11 | $5.11 | $5.13 | $5.07 | 860,900 |
| 18/10/2024 | $5.12 | $5.14 | $5.15 | $5.10 | 730,300 |
| 17/10/2024 | $5.18 | $5.15 | $5.18 | $5.13 | 621,700 |
| 16/10/2024 | $5.05 | $5.14 | $5.17 | $5.04 | 1,509,900 |
| 15/10/2024 | $5.20 | $5.18 | $5.21 | $5.15 | 1,739,300 |
| 11/10/2024 | $5.29 | $5.29 | $5.30 | $5.26 | 1,932,800 |
| 10/10/2024 | $5.25 | $5.28 | $5.30 | $5.24 | 950,100 |
| 09/10/2024 | $5.12 | $5.06 | $5.13 | $5.05 | 814,000 |
Graphs are not available, please refer to the detailed table