TMX group TMXmoney

Athabasca Oil Corporation (ATH)
Market: CDN Consolidated
$ 3.20
Nov 24, 2014, 2:50 AM EST
Change: 0.18 (5.96%)
Volume: 11,913,561
Day Low
3.05
Day High
3.24
Company Chart
Detailed Quote
Open: 3.10 EPS: -0.34
High: 3.24 Ex-Div Date: N/A
Low: 3.05 Dividend: N/A
Prev. Close: 3.02 Yield: N/A
Bid: 0.00 Div. Frequency: N/A
Bid Size: 0 Shares Out.: 401,993,429
Ask: 0.00 P/E Ratio: N/A
Ask Size: 0 P/B Ratio: 0.391
Market Cap: 1,286,378,973 Exchange: TSX
Beta: 2.085 VWAP: 3.112064
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 3.20 N/A N/A 3.10 3.24 3.05 11.91 m 100% 0.18 5.960% 11/21/2014 4:10 PM
TSX 3.20 N/A N/A 3.10 3.24 3.06 4.46 m 37.49% 0.18 5.960% 11/21/2014 4:00 PM
Alpha 3.21 N/A N/A 3.11 3.24 3.06 887.90 k 7.45% 0.19 6.291% 11/21/2014 3:59 PM
TMX Select 3.21 N/A N/A 3.09 3.23 3.06 129.80 k 1.09% 0.19 6.291% 11/21/2014 3:59 PM
Chi-X 3.21 N/A N/A 3.10 3.24 3.06 3.34 m 28.10% 0.19 6.291% 11/21/2014 3:59 PM
Omega 3.21 N/A N/A 3.11 3.24 3.05 477.70 k 4.01% 0.18 5.941% 11/21/2014 3:59 PM
Pure 3.20 N/A N/A 3.11 3.24 3.06 132.40 k 1.11% 0.16 5.263% 11/21/2014 3:59 PM
TriAct 3.21 N/A N/A 3.09 3.24 3.06 1.95 m 16.42% 0.18 5.950% 11/21/2014 3:59 PM
Instinet 0.00 N/A N/A 0.00 0.00 0.00 2,600 0.02% 0.00 0.000% 11/21/2014 4:10 PM
CX2 3.21 N/A N/A 3.10 3.24 3.05 513.10 k 4.31% 0.19 6.291% 11/21/2014 3:59 PM
LYNX 3.10 N/A N/A 3.10 3.10 3.10 100 0.00% 0.06 1.974% 11/21/2014 1:36 PM

All times are in ET.

News Headlines for Athabasca Oil Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/21/2014 4:10 PM EST G 3.1121 100 0.09 ICX 013 013
11/21/2014 4:10 PM EST G 3.1121 100 0.09 ICX 013 013
11/21/2014 4:10 PM EST G 3.1121 100 0.09 ICX 013 013
11/21/2014 4:10 PM EST G 3.1121 200 0.09 ICX 013 013
11/21/2014 4:10 PM EST G 3.1121 200 0.09 ICX 013 013
11/21/2014 4:10 PM EST G 3.1121 300 0.09 ICX 013 013
11/21/2014 4:10 PM EST G 3.1121 1,600 0.09 ICX 013 013
11/21/2014 4:00 PM EST Q 3.20 200 0.18 TSX 002 079
11/21/2014 4:00 PM EST Q 3.20 300 0.18 TSX 053 079
11/21/2014 4:00 PM EST Q 3.20 300 0.18 TSX 053 072
11/21/2014 4:00 PM EST Q 3.20 500 0.18 TSX 053 079
11/21/2014 4:00 PM EST Q 3.20 1,000 0.18 TSX 053 079
11/21/2014 4:00 PM EST Q 3.20 800 0.18 TSX 015 079
11/21/2014 4:00 PM EST Q 3.20 600 0.18 TSX 080 079
11/21/2014 4:00 PM EST Q 3.20 600 0.18 TSX 053 053
11/21/2014 4:00 PM EST Q 3.20 400 0.18 TSX 080 001
11/21/2014 4:00 PM EST Q 3.20 2,700 0.18 TSX 101 001
11/21/2014 4:00 PM EST Q 3.20 100 0.18 TSX 101 013
11/21/2014 4:00 PM EST Q 3.20 900 0.18 TSX 101 001
11/21/2014 4:00 PM EST Q 3.20 700 0.18 TSX 101 085
11/21/2014 4:00 PM EST Q 3.20 400 0.18 TSX 101 033
11/21/2014 4:00 PM EST Q 3.20 5,100 0.18 TSX 101 085
11/21/2014 4:00 PM EST Q 3.20 2,700 0.18 TSX 101 072
11/21/2014 4:00 PM EST Q 3.20 1,700 0.18 TSX 101 123
11/21/2014 4:00 PM EST Q 3.20 1,800 0.18 TSX 101 014
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