TMX group TMXmoney

Athabasca Oil Corporation (ATH)
Market: CDN Consolidated
$ 3.64
Oct 31, 2014, 1:16 AM EDT
Change: -0.23 (-5.94%)
Volume: 6,139,052
Day Low
3.405
Day High
3.86
Company Chart
Detailed Quote
Open: 3.82 EPS: -0.36
High: 3.86 Ex-Div Date: N/A
Low: 3.405 Dividend: N/A
Prev. Close: 3.87 Yield: N/A
Bid: 0 Div. Frequency: N/A
Bid Size: 0 Shares Out.: 401,993,429
Ask: 0 P/E Ratio: N/A
Ask Size: 0 P/B Ratio: 0.443
Market Cap: 1,463,256,082 Exchange: TSX
Beta: 2.246 VWAP: 3.640253
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 3.64 N/A N/A 3.82 3.86 3.41 6.13 m 100% -0.23 -5.943% 10/30/2014 4:00 PM
TSX 3.64 3.61 3.65 3.82 3.86 3.41 3.21 m 52.30% -0.23 -5.943% 10/30/2014 4:00 PM
Alpha 3.64 3.33 N/A 3.86 3.86 3.41 904.60 k 14.74% -0.23 -5.943% 10/30/2014 3:59 PM
TMX Select 3.64 N/A N/A 3.86 3.86 3.41 38.90 k 0.63% -0.23 -5.943% 10/30/2014 3:59 PM
Chi-X 3.64 N/A N/A 3.85 3.86 3.41 1.05 m 17.23% -0.23 -5.943% 10/30/2014 3:59 PM
Omega 3.64 N/A N/A 3.83 3.83 3.49 30.70 k 0.50% -0.24 -6.186% 10/30/2014 3:59 PM
Pure 3.65 N/A N/A 3.82 3.82 3.46 155.60 k 2.53% -0.21 -5.440% 10/30/2014 4:00 PM
TriAct 3.65 N/A N/A 3.71 3.73 3.41 569.50 k 9.28% -0.22 -5.692% 10/30/2014 3:58 PM
CX2 3.64 N/A N/A 3.86 3.86 3.41 171.40 k 2.79% -0.23 -5.943% 10/30/2014 3:59 PM

All times are in ET.

News Headlines for Athabasca Oil Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/30/2014 4:00 PM EDT 3.65 100 -0.22 PURE 009 001
10/30/2014 4:00 PM EDT Q 3.64 600 -0.23 TSX 079 080
10/30/2014 4:00 PM EDT Q 3.64 7,200 -0.23 TSX 079 007
10/30/2014 4:00 PM EDT Q 3.64 100 -0.23 TSX 039 007
10/30/2014 4:00 PM EDT Q 3.64 100 -0.23 TSX 039 007
10/30/2014 4:00 PM EDT Q 3.64 100 -0.23 TSX 039 007
10/30/2014 4:00 PM EDT Q 3.64 100 -0.23 TSX 079 007
10/30/2014 4:00 PM EDT Q 3.64 800 -0.23 TSX 079 065
10/30/2014 4:00 PM EDT Q 3.64 100 -0.23 TSX 079 072
10/30/2014 4:00 PM EDT Q 3.64 1,000 -0.23 TSX 039 072
10/30/2014 4:00 PM EDT Q 3.64 100 -0.23 TSX 039 072
10/30/2014 4:00 PM EDT Q 3.64 100 -0.23 TSX 039 072
10/30/2014 4:00 PM EDT Q 3.64 900 -0.23 TSX 072 072
10/30/2014 4:00 PM EDT Q 3.64 3,000 -0.23 TSX 001 072
10/30/2014 4:00 PM EDT Q 3.64 4,400 -0.23 TSX 053 072
10/30/2014 4:00 PM EDT Q 3.64 3,600 -0.23 TSX 079 072
10/30/2014 4:00 PM EDT Q 3.64 3,800 -0.23 TSX 027 072
10/30/2014 4:00 PM EDT Q 3.64 3,400 -0.23 TSX 027 072
10/30/2014 4:00 PM EDT Q 3.64 400 -0.23 TSX 079 072
10/30/2014 4:00 PM EDT Q 3.64 500 -0.23 TSX 053 072
10/30/2014 4:00 PM EDT Q 3.64 200 -0.23 TSX 101 072
10/30/2014 4:00 PM EDT Q 3.64 10,000 -0.23 TSX 027 072
10/30/2014 4:00 PM EDT Q 3.64 900 -0.23 TSX 101 072
10/30/2014 4:00 PM EDT Q 3.64 200 -0.23 TSX 101 080
10/30/2014 4:00 PM EDT Q 3.64 900 -0.23 TSX 085 080
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia