Athabasca Oil

ATH
🏛️ usa →
4.78
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1.72 1.79 1.72 1.79 0.1M
2022-12-29 1.68 1.73 1.67 1.72 0.2M
2022-12-28 1.84 1.84 1.69 1.71 0.1M
2022-12-27 1.73 1.92 1.72 1.82 0.0M
2022-12-23 1.63 1.73 1.63 1.73 0.2M
2022-12-22 1.64 1.65 1.54 1.59 0.2M
2022-12-21 1.58 1.64 1.56 1.63 0.1M
2022-12-20 1.50 1.54 1.50 1.54 0.1M
2022-12-19 1.55 1.56 1.48 1.51 0.1M
2022-12-16 1.60 1.60 1.54 1.57 0.2M
2022-12-15 1.59 1.64 1.57 1.64 0.1M
2022-12-14 1.68 1.68 1.61 1.62 0.2M
2022-12-13 1.70 1.70 1.64 1.67 0.1M
2022-12-12 1.70 1.70 1.61 1.65 0.1M
2022-12-09 1.67 1.67 1.62 1.66 0.3M
2022-12-08 1.82 1.83 1.68 1.69 0.2M
2022-12-07 1.77 1.88 1.77 1.78 0.1M
2022-12-06 1.90 1.90 1.79 1.81 0.1M
2022-12-05 2.02 2.02 1.89 1.91 0.0M
2022-12-02 1.98 2.00 1.96 1.97 0.1M
2022-12-01 2.04 2.07 2.00 2.00 0.0M
2022-11-30 1.98 2.11 1.98 2.06 0.1M
2022-11-29 2.06 2.09 2.04 2.05 0.1M
2022-11-28 1.96 2.04 1.96 2.00 0.3M
2022-11-25 1.99 2.05 1.99 2.05 0.0M
2022-11-23 1.96 1.98 1.94 1.96 0.1M
2022-11-22 1.97 2.02 1.96 1.98 0.0M
2022-11-21 1.94 1.94 1.83 1.90 0.2M
2022-11-18 1.90 1.99 1.90 1.97 0.1M
2022-11-17 1.96 1.97 1.87 1.94 0.2M
2022-11-16 2.06 2.06 2.01 2.01 0.1M
2022-11-15 2.00 2.07 2.00 2.06 0.1M
2022-11-14 2.08 2.09 2.02 2.02 0.1M
2022-11-11 2.14 2.15 2.09 2.09 0.0M
2022-11-10 2.02 2.07 2.02 2.07 0.1M
2022-11-09 2.05 2.09 1.96 1.98 0.1M
2022-11-08 2.21 2.21 2.12 2.15 0.1M
2022-11-07 2.19 2.20 2.15 2.17 0.1M
2022-11-04 2.10 2.22 2.10 2.16 0.1M
2022-11-03 1.98 2.11 1.98 2.11 0.1M
2022-11-02 2.10 2.10 2.01 2.02 0.1M
2022-11-01 2.05 2.10 2.05 2.07 0.0M
2022-10-31 2.00 2.03 1.97 2.02 0.1M
2022-10-28 1.96 2.01 1.94 1.98 0.1M
2022-10-27 2.03 2.10 1.95 1.96 0.2M
2022-10-26 1.91 2.01 1.89 2.01 0.2M
2022-10-25 1.81 1.89 1.81 1.87 0.2M
2022-10-24 1.78 1.81 1.73 1.80 0.1M
2022-10-21 1.72 1.77 1.72 1.77 0.1M
2022-10-20 1.83 1.83 1.73 1.73 0.1M
2022-10-19 1.69 1.75 1.67 1.74 0.1M
2022-10-18 1.69 1.73 1.60 1.66 0.2M
2022-10-17 1.69 1.73 1.69 1.69 0.1M
2022-10-14 1.70 1.70 1.65 1.65 0.1M
2022-10-13 1.61 1.75 1.61 1.72 0.1M
2022-10-12 1.71 1.71 1.63 1.66 0.1M
2022-10-11 1.82 1.82 1.70 1.70 0.1M
2022-10-10 1.90 1.90 1.81 1.83 0.0M
2022-10-07 1.91 1.95 1.85 1.89 0.3M
2022-10-06 1.86 1.91 1.84 1.86 0.2M
2022-10-05 1.82 1.87 1.75 1.83 0.1M
2022-10-04 1.72 1.80 1.71 1.79 0.3M
2022-10-03 1.62 1.69 1.62 1.66 0.1M
2022-09-30 1.55 1.59 1.53 1.56 0.1M
2022-09-29 1.55 1.57 1.50 1.57 0.3M
2022-09-28 1.50 1.57 1.49 1.55 0.1M
2022-09-27 1.42 1.48 1.41 1.47 0.3M
2022-09-26 1.56 1.56 1.37 1.38 0.1M
2022-09-23 1.56 1.61 1.49 1.53 0.6M
2022-09-22 1.73 1.73 1.67 1.68 0.1M
2022-09-21 1.72 1.72 1.69 1.69 0.0M
2022-09-20 1.73 1.73 1.69 1.70 0.0M
2022-09-19 1.62 1.74 1.60 1.73 0.1M
2022-09-16 1.68 1.68 1.63 1.65 0.1M
2022-09-15 1.76 1.76 1.69 1.71 0.1M
2022-09-14 1.76 1.78 1.73 1.76 0.2M
2022-09-13 1.75 1.75 1.67 1.70 0.2M
2022-09-12 1.80 1.80 1.70 1.74 0.2M
2022-09-09 1.76 1.77 1.71 1.72 0.1M
2022-09-08 1.71 1.71 1.65 1.68 0.1M
2022-09-07 1.80 1.80 1.68 1.69 0.1M
2022-09-06 1.90 1.90 1.82 1.83 0.0M
2022-09-02 1.83 1.92 1.83 1.89 0.2M
2022-09-01 1.89 1.93 1.84 1.87 0.1M
2022-08-31 1.80 2.00 1.80 1.96 0.1M
2022-08-30 2.07 2.07 1.93 1.95 0.2M
2022-08-29 2.02 2.10 2.02 2.07 0.1M
2022-08-26 2.05 2.05 1.97 2.01 0.2M
2022-08-25 2.07 2.11 2.04 2.05 0.2M
2022-08-24 2.06 2.07 2.00 2.06 0.0M
2022-08-23 1.87 2.10 1.87 2.01 0.2M
2022-08-22 1.77 1.90 1.77 1.90 0.0M
2022-08-19 1.90 1.96 1.89 1.92 0.2M
2022-08-18 1.84 1.97 1.84 1.96 0.1M
2022-08-17 1.74 1.82 1.74 1.79 0.1M
2022-08-16 1.83 1.89 1.73 1.74 0.1M
2022-08-15 1.82 1.83 1.72 1.80 0.1M
2022-08-12 1.85 1.90 1.81 1.87 0.1M
2022-08-11 1.78 1.89 1.77 1.84 0.1M
2022-08-10 1.71 1.75 1.70 1.71 0.1M
2022-08-09 1.72 1.78 1.71 1.72 0.2M
2022-08-08 1.65 1.72 1.64 1.72 0.2M
2022-08-05 1.55 1.66 1.55 1.63 0.1M
2022-08-04 1.67 1.67 1.57 1.57 0.3M
2022-08-03 1.85 1.85 1.67 1.67 0.1M
2022-08-02 1.76 1.84 1.76 1.83 0.1M
2022-08-01 1.87 1.90 1.73 1.83 0.1M
2022-07-29 1.84 1.90 1.81 1.88 0.1M
2022-07-28 1.92 1.93 1.75 1.79 0.2M
2022-07-27 1.71 1.92 1.69 1.89 0.1M
2022-07-26 1.78 1.80 1.69 1.69 0.1M
2022-07-25 1.72 1.76 1.66 1.75 0.1M
2022-07-22 1.66 1.67 1.63 1.63 0.2M
2022-07-21 1.70 1.70 1.65 1.66 0.1M
2022-07-20 1.76 1.78 1.72 1.78 0.1M
2022-07-19 1.72 1.81 1.72 1.79 0.1M
2022-07-18 1.62 1.81 1.62 1.77 0.1M
2022-07-15 1.59 1.59 1.54 1.56 0.0M
2022-07-14 1.50 1.53 1.41 1.53 0.1M
2022-07-13 1.50 1.58 1.50 1.55 0.1M
2022-07-12 1.54 1.58 1.49 1.56 0.1M
2022-07-11 1.45 1.64 1.45 1.59 0.1M
2022-07-08 1.67 1.69 1.62 1.64 0.1M
2022-07-07 1.68 1.75 1.68 1.68 0.1M
2022-07-06 1.72 1.75 1.48 1.61 0.3M
2022-07-05 1.78 1.89 1.68 1.75 0.2M
2022-07-01 1.85 1.96 1.85 1.96 0.0M
2022-06-30 1.85 1.94 1.83 1.92 0.1M
2022-06-29 2.07 2.10 1.92 1.93 0.1M
2022-06-28 2.01 2.04 1.97 2.02 0.1M
2022-06-27 1.96 1.97 1.88 1.94 0.1M
2022-06-24 1.81 1.95 1.80 1.88 0.6M
2022-06-23 1.94 1.98 1.71 1.73 0.4M
2022-06-22 2.09 2.09 1.96 1.97 0.8M
2022-06-21 2.22 2.25 2.17 2.19 0.1M
2022-06-17 2.24 2.25 2.00 2.09 0.4M
2022-06-16 2.30 2.34 2.20 2.28 0.1M
2022-06-15 2.34 2.41 2.25 2.35 0.2M
2022-06-14 2.67 2.67 2.30 2.33 0.4M
2022-06-13 2.45 2.54 2.32 2.50 0.4M
2022-06-10 2.50 2.58 2.44 2.49 0.1M
2022-06-09 2.57 2.65 2.55 2.59 0.2M
2022-06-08 2.62 2.74 2.59 2.63 0.3M
2022-06-07 2.53 2.72 2.46 2.65 0.7M
2022-06-06 2.41 2.58 2.41 2.52 0.3M
2022-06-03 2.31 2.47 2.27 2.43 0.2M
2022-06-02 2.09 2.30 2.08 2.30 0.4M
2022-06-01 2.10 2.13 2.01 2.12 0.1M
2022-05-31 2.24 2.24 1.99 2.04 0.2M
2022-05-27 1.99 2.02 1.96 2.01 0.0M
2022-05-26 2.05 2.08 1.97 1.99 0.2M
2022-05-25 1.86 2.04 1.86 2.02 0.5M
2022-05-24 1.90 1.90 1.82 1.86 0.0M
2022-05-23 1.92 1.92 1.86 1.88 0.0M
2022-05-20 1.89 1.93 1.83 1.86 0.1M
2022-05-19 1.69 1.95 1.69 1.92 0.1M
2022-05-18 1.91 1.91 1.80 1.84 0.4M
2022-05-17 1.96 1.96 1.89 1.90 0.1M
2022-05-16 1.83 1.92 1.83 1.91 0.2M
2022-05-13 1.80 1.87 1.80 1.83 0.2M
2022-05-12 1.77 1.78 1.73 1.76 0.2M
2022-05-11 1.88 1.91 1.79 1.79 0.0M
2022-05-10 1.77 1.84 1.77 1.83 0.2M
2022-05-09 1.95 1.95 1.75 1.75 0.2M
2022-05-06 2.01 2.01 1.91 1.98 0.2M
2022-05-05 2.12 2.12 1.98 2.01 0.1M
2022-05-04 2.19 2.19 1.95 2.09 0.5M
2022-05-03 1.98 2.16 1.95 2.16 0.2M
2022-05-02 1.92 1.92 1.84 1.91 0.2M
2022-04-29 2.02 2.03 1.88 1.93 0.2M
2022-04-28 1.90 2.01 1.90 1.99 0.2M
2022-04-27 1.81 1.95 1.81 1.94 0.1M
2022-04-26 1.95 1.98 1.88 1.88 0.2M
2022-04-25 1.83 1.94 1.82 1.94 0.3M
2022-04-22 2.05 2.08 1.98 1.99 0.3M
2022-04-21 2.18 2.28 2.07 2.10 0.9M
2022-04-20 1.92 2.16 1.92 2.13 0.9M
2022-04-19 1.86 1.91 1.82 1.91 0.3M
2022-04-18 1.88 1.92 1.80 1.91 0.4M
2022-04-14 1.68 1.81 1.66 1.76 0.2M
2022-04-13 1.61 1.68 1.61 1.66 0.4M
2022-04-12 1.73 1.73 1.61 1.62 0.1M
2022-04-11 1.73 1.73 1.60 1.62 0.2M
2022-04-08 1.53 1.71 1.53 1.71 0.2M
2022-04-07 1.61 1.63 1.53 1.63 0.0M
2022-04-06 1.63 1.63 1.56 1.58 0.2M
2022-04-05 1.68 1.69 1.62 1.62 0.1M
2022-04-04 1.65 1.66 1.63 1.65 0.1M
2022-04-01 1.61 1.65 1.58 1.63 0.2M
2022-03-31 1.62 1.66 1.61 1.62 0.2M
2022-03-30 1.71 1.74 1.66 1.66 0.1M
2022-03-29 1.70 1.70 1.66 1.70 0.3M
2022-03-28 1.82 1.82 1.74 1.74 0.1M
2022-03-25 1.76 1.86 1.76 1.86 0.2M
2022-03-24 1.80 1.80 1.78 1.78 0.2M
2022-03-23 1.82 1.82 1.78 1.80 0.3M
2022-03-22 1.81 1.81 1.74 1.77 0.2M
2022-03-21 1.83 1.85 1.75 1.80 0.1M
2022-03-18 1.74 1.74 1.70 1.74 0.0M
2022-03-17 1.68 1.74 1.68 1.73 0.2M
2022-03-16 1.60 1.70 1.60 1.64 0.3M
2022-03-15 1.49 1.62 1.48 1.60 0.2M
2022-03-14 1.59 1.68 1.59 1.66 0.2M
2022-03-11 1.84 1.84 1.73 1.77 0.3M
2022-03-10 1.84 1.85 1.74 1.76 0.3M
2022-03-09 1.78 1.92 1.72 1.80 0.4M
2022-03-08 1.89 2.00 1.84 1.93 0.6M
2022-03-07 1.73 1.92 1.73 1.88 1.2M
2022-03-04 1.54 1.69 1.54 1.67 0.4M
2022-03-03 1.61 1.76 1.53 1.56 0.3M
2022-03-02 1.68 1.69 1.61 1.64 0.2M
2022-03-01 1.66 1.70 1.59 1.62 0.5M
2022-02-28 1.56 1.57 1.48 1.56 0.4M
2022-02-25 1.56 1.56 1.41 1.47 0.3M
2022-02-24 1.40 1.56 1.40 1.47 0.3M
2022-02-23 1.41 1.43 1.38 1.39 0.1M
2022-02-22 1.28 1.39 1.28 1.38 0.6M
2022-02-18 1.35 1.35 1.23 1.28 0.1M
2022-02-17 1.27 1.31 1.25 1.29 0.4M
2022-02-16 1.16 1.28 1.16 1.24 0.3M
2022-02-15 1.14 1.15 1.12 1.15 1.4M
2022-02-14 1.14 1.20 1.12 1.15 0.3M
2022-02-11 1.13 1.14 1.11 1.14 0.6M
2022-02-10 1.18 1.18 1.09 1.10 0.2M
2022-02-09 1.09 1.14 1.09 1.13 0.2M
2022-02-08 1.15 1.15 1.08 1.08 0.2M
2022-02-07 1.11 1.18 1.11 1.16 0.8M
2022-02-04 1.21 1.21 1.07 1.15 0.7M
2022-02-03 1.10 1.13 1.02 1.13 0.6M
2022-02-02 1.02 1.04 1.00 1.03 0.3M
2022-02-01 0.99 1.01 0.95 1.01 2.1M
2022-01-31 0.95 0.96 0.92 0.96 1.1M
2022-01-28 1.00 1.02 0.91 0.94 0.4M
2022-01-27 1.02 1.02 0.97 0.98 0.1M
2022-01-26 1.02 1.04 0.98 0.98 0.1M
2022-01-25 0.97 1.01 0.97 1.00 0.3M
2022-01-24 0.94 1.01 0.91 1.01 0.2M
2022-01-21 1.03 1.03 0.98 0.99 0.3M
2022-01-20 1.02 1.09 1.02 1.05 0.2M
2022-01-19 1.11 1.11 1.06 1.07 0.1M
2022-01-18 1.11 1.13 1.07 1.08 0.3M
2022-01-14 1.03 1.08 1.03 1.06 0.2M
2022-01-13 1.10 1.10 1.04 1.04 0.2M
2022-01-12 1.06 1.10 1.05 1.10 0.3M
2022-01-11 0.99 1.04 0.97 1.03 0.3M
2022-01-10 0.98 0.98 0.94 0.96 0.2M
2022-01-07 0.98 0.98 0.95 0.97 0.2M
2022-01-06 0.97 1.00 0.94 0.98 0.2M
2022-01-05 0.98 1.00 0.93 0.94 0.2M
2022-01-04 0.97 0.97 0.95 0.96 0.1M
2022-01-03 0.98 1.03 0.94 1.00 0.0M