Scarica l'app Stockscreener
4.38
2.67%
-0.12
Dopo l'orario di chiusura:
4.38
Storico Dei Prezzi Delle Azioni Di Athabasca Oil Corp (ATHOF)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08-29 | $4.49 | $4.38 | $0.11 | 43,901.0 | -2.67% |
| 2025-08-28 | $4.51 | $4.47 | $0.037 | 176,169.0 | +0.90% |
| 2025-08-27 | $4.47 | $4.40 | $0.069 | 349,355.0 | +1.59% |
| 2025-08-26 | $4.40 | $4.37 | $0.03 | 151,222.0 | -0.45% |
| 2025-08-25 | $4.42 | $4.38 | $0.037 | 60,493.0 | -0.45% |
| 2025-08-22 | $4.45 | $4.22 | $0.23 | 106,104.0 | +6.75% |
| 2025-08-21 | $4.15 | $4.10 | $0.0495 | 55,741.0 | +2.22% |
| 2025-08-20 | $4.10 | $4.00 | $0.10 | 255,026.0 | -0.73% |
| 2025-08-19 | $4.14 | $4.02 | $0.12 | 113,203.0 | -1.92% |
| 2025-08-18 | $4.17 | $4.12 | $0.05 | 199,862.0 | +1.21% |
| 2025-08-15 | $4.13 | $4.08 | $0.05 | 151,747.0 | +0.49% |
| 2025-08-14 | $4.11 | $4.08 | $0.028 | 1,975,220.0 | -0.65% |
| 2025-08-13 | $4.14 | $4.08 | $0.0605 | 65,603.0 | -1.34% |
| 2025-08-12 | $4.18 | $4.10 | $0.083 | 346,486.0 | +3.28% |
| 2025-08-11 | $4.11 | $4.05 | $0.06 | 112,639.0 | -1.22% |
| 2025-08-08 | $4.12 | $4.08 | $0.046 | 88,462.0 | +0.00% |
| 2025-08-07 | $4.14 | $4.10 | $0.04 | 187,741.0 | -0.24% |
| 2025-08-06 | $4.18 | $4.10 | $0.08 | 219,599.0 | +0.24% |
| 2025-08-05 | $4.10 | $4.05 | $0.054 | 204,970.0 | +0.00% |
| 2025-08-04 | $4.35 | $4.10 | $0.25 | 59,197.0 | -0.24% |
| 2025-08-01 | $4.19 | $4.10 | $0.0825 | 44,081.0 | -2.38% |
| 2025-07-31 | $4.28 | $4.21 | $0.07 | 80,390.0 | -0.94% |
Athabasca Oil Corp Stock (ATHOF) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Athabasca Oil Corp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ATHOF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Athabasca Oil Corp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Athabasca Oil Corp Storia dei prezzi delle azioni (ATHOF) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08 | $4.51 | $4.00 | $0.507 | 4,966,821.0 | +4.04% |
| 2025-07 | $4.34 | $3.99 | $0.35 | 4,960,116.0 | +2.18% |
| 2025-06 | $4.54 | $3.77 | $0.765 | 9,953,298.0 | +9.87% |
| 2025-05 | $3.90 | $3.15 | $0.75 | 10,150,377.0 | +14.33% |
| 2025-04 | $3.92 | $2.90 | $1.02 | 7,903,455.0 | -15.25% |
| 2025-03 | $4.01 | $2.86 | $1.15 | 6,832,151.0 | +17.99% |
| 2025-02 | $3.56 | $3.09 | $0.4653 | 9,007,054.0 | -2.28% |
| 2025-01 | $4.01 | $3.33 | $0.685 | 4,274,524.0 | -9.27% |
Athabasca Oil Corp Storia dei prezzi delle azioni (ATHOF) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $3.73 | $3.32 | $0.41 | 3,788,046.0 | -1.64% |
| 2024-11 | $3.93 | $3.50 | $0.43 | 4,171,519.0 | -1.32% |
| 2024-10 | $3.85 | $3.52 | $0.3314 | 3,976,607.0 | +4.19% |
| 2024-09 | $3.99 | $3.35 | $0.64 | 11,617,770.0 | -11.25% |
| 2024-08 | $4.19 | $3.50 | $0.69 | 8,758,340.0 | -2.56% |
| 2024-07 | $4.11 | $3.70 | $0.41 | 3,551,999.0 | +8.60% |
| 2024-06 | $3.84 | $3.35 | $0.49 | 9,030,549.0 | +1.61% |
| 2024-05 | $3.80 | $3.31 | $0.49 | 16,389,309.0 | +6.59% |
| 2024-04 | $4.08 | $3.48 | $0.5999 | 6,395,727.0 | -10.05% |
| 2024-03 | $4.06 | $3.57 | $0.49 | 5,948,194.0 | +6.89% |
| 2024-02 | $3.65 | $2.97 | $0.68 | 4,048,383.0 | +12.73% |
| 2024-01 | $3.42 | $3.09 | $0.33 | 5,307,841.0 | +1.90% |
Athabasca Oil Corp Storia dei prezzi delle azioni (ATHOF) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $3.21 | $2.46 | $0.75 | 6,429,154.0 | +10.26% |
| 2023-11 | $3.11 | $2.71 | $0.396 | 5,489,232.0 | -3.50% |
| 2023-10 | $3.20 | $2.81 | $0.39 | 4,483,758.0 | -7.04% |
| 2023-09 | $3.22 | $2.74 | $0.48 | 4,196,568.0 | +15.34% |
| 2023-08 | $2.88 | $2.52 | $0.36 | 3,781,669.0 | +7.78% |
| 2023-07 | $2.74 | $2.12 | $0.62 | 3,685,076.0 | +19.53% |
| 2023-06 | $2.25 | $1.94 | $0.31 | 1,286,216.0 | +3.37% |
| 2023-05 | $2.47 | $2.01 | $0.4645 | 1,975,581.0 | -15.79% |
| 2023-04 | $2.60 | $2.35 | $0.25 | 1,369,614.0 | +3.35% |
| 2023-03 | $2.50 | $1.92 | $0.58 | 7,280,329.0 | +9.13% |
| 2023-02 | $2.28 | $1.91 | $0.37 | 3,241,497.0 | -1.35% |
| 2023-01 | $2.23 | $1.59 | $0.64 | 3,940,770.0 | +24.02% |
0.15%
5.71%
Capitalizzazione:
|
Volume (24 ore):