Stockscreener 앱 받기
3.7855
7.85%
0.2755
Athabasca Oil Corp 주식 (ATHOF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $3.81 | $3.57 | $0.24 | 200,419.0 | +7.74% |
| 2025-05-15 | $3.52 | $3.46 | $0.063 | 142,049.0 | -1.40% |
| 2025-05-14 | $3.62 | $3.45 | $0.17 | 560,163.0 | -0.56% |
| 2025-05-13 | $3.60 | $3.49 | $0.112 | 487,969.0 | +3.47% |
| 2025-05-12 | $3.56 | $3.44 | $0.1165 | 1,122,666.0 | +2.06% |
| 2025-05-09 | $3.43 | $3.36 | $0.07 | 82,822.0 | +1.19% |
| 2025-05-08 | $3.36 | $3.28 | $0.0835 | 159,470.0 | +2.76% |
| 2025-05-07 | $3.26 | $3.20 | $0.06 | 157,194.0 | +1.24% |
| 2025-05-06 | $3.27 | $3.15 | $0.12 | 101,636.0 | +1.90% |
| 2025-05-05 | $3.40 | $3.16 | $0.24 | 176,636.0 | -3.36% |
| 2025-05-02 | $3.32 | $3.21 | $0.11 | 233,759.0 | +1.24% |
| 2025-05-01 | $3.37 | $3.23 | $0.139 | 138,006.0 | -1.52% |
| 2025-04-30 | $3.34 | $3.24 | $0.10 | 166,184.0 | -2.96% |
| 2025-04-29 | $3.50 | $3.34 | $0.16 | 126,774.0 | -0.88% |
| 2025-04-28 | $3.48 | $3.40 | $0.075 | 969,629.0 | -2.01% |
| 2025-04-25 | $3.52 | $3.46 | $0.06 | 168,154.0 | -0.57% |
| 2025-04-24 | $3.52 | $3.50 | $0.02 | 448,829.0 | +0.29% |
| 2025-04-23 | $3.55 | $3.44 | $0.11 | 214,797.0 | -0.57% |
| 2025-04-22 | $3.57 | $3.50 | $0.071 | 93,251.0 | +1.45% |
| 2025-04-21 | $3.57 | $3.42 | $0.145 | 159,878.0 | -3.89% |
| 2025-04-17 | $3.62 | $3.42 | $0.20 | 149,123.0 | +5.26% |
| 2025-04-16 | $3.46 | $3.33 | $0.135 | 270,032.0 | +3.64% |
Athabasca Oil Corp 주식 (ATHOF) 연도별 가격 이력
이 심층 분석에서는 Athabasca Oil Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ATHOF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Athabasca Oil Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Athabasca Oil Corp 주식 (ATHOF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $3.81 | $3.15 | $0.66 | 3,562,789.0 | +15.30% |
| 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 | 4,110,836.0 | -9.27% |
Athabasca Oil Corp 주식 (ATHOF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (ATHOF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.78%
5.02%
자본화:
|
볼륨(24시간):