TMX group TMXmoney

Athabasca Oil Corporation (ATH)
Market: CDN Consolidated
$ 1.86
Jan 30, 2015, 10:42 PM EST
Change: 0.14 (8.14%)
Volume: 5,994,713
Day Low
1.69
Day High
1.86
Company Chart
Detailed Quote
Open: 1.72 EPS: -0.34
High: 1.86 Ex-Div Date: N/A
Low: 1.69 Dividend: N/A
Prev. Close: 1.72 Yield: N/A
Bid: 0.00 Div. Frequency: N/A
Bid Size: 0 Shares Out.: 402,139,473
Ask: 0.00 P/E Ratio: N/A
Ask Size: 0 P/B Ratio: 0.227
Market Cap: 747,979,420 Exchange: TSX
Beta: 2.152 VWAP: 1.786907
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 1.86 N/A N/A 1.72 1.86 1.69 5.99 m 100% 0.14 8.140% 01/30/2015 4:10 PM
TSX 1.86 1.84 1.86 1.72 1.86 1.70 3.01 m 50.27% 0.14 8.140% 01/30/2015 4:00 PM
Alpha 1.84 N/A N/A 1.72 1.85 1.70 578.80 k 9.66% 0.12 6.977% 01/30/2015 3:59 PM
TMX Select 1.85 N/A N/A 1.72 1.86 1.71 35.00 k 0.58% 0.13 7.558% 01/30/2015 3:59 PM
Chi-X 1.85 N/A N/A 1.72 1.86 1.69 1.27 m 21.32% 0.12 6.647% 01/30/2015 3:59 PM
Omega 1.85 N/A N/A 1.72 1.86 1.72 58.70 k 0.98% 0.12 6.936% 01/30/2015 3:59 PM
Pure 1.85 N/A N/A 1.73 1.86 1.70 96.10 k 1.60% 0.13 7.558% 01/30/2015 3:59 PM
TriAct 1.85 N/A N/A 1.73 1.86 1.72 541.40 k 9.03% 0.11 6.340% 01/30/2015 3:59 PM
Instinet 0.00 N/A N/A 0.00 0.00 0.00 300 0.01% 0.00 0.000% 01/30/2015 4:10 PM
CX2 1.84 N/A N/A 1.72 1.86 1.69 392.30 k 6.54% 0.12 6.977% 01/30/2015 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
01/30/2015 4:10 PM EST G 1.7869 100 0.07 ICX 013 013
01/30/2015 4:10 PM EST G 1.7869 200 0.07 ICX 013 013
01/30/2015 4:00 PM EST Q 1.86 13 0.14 TSX 065 084
01/30/2015 4:00 PM EST Q 1.86 44 0.14 TSX 014 084
01/30/2015 4:00 PM EST Q 1.86 17 0.14 TSX 101 084
01/30/2015 4:00 PM EST Q 1.86 57 0.14 TSX 080 084
01/30/2015 4:00 PM EST Q 1.86 73 0.14 TSX 015 084
01/30/2015 4:00 PM EST Q 1.86 64 0.14 TSX 007 084
01/30/2015 4:00 PM EST Q 1.86 80 0.14 TSX 065 084
01/30/2015 4:00 PM EST Q 1.86 300 0.14 TSX 084 085
01/30/2015 4:00 PM EST Q 1.86 200 0.14 TSX 053 085
01/30/2015 4:00 PM EST Q 1.86 2,100 0.14 TSX 053 085
01/30/2015 4:00 PM EST Q 1.86 1,300 0.14 TSX 053 039
01/30/2015 4:00 PM EST Q 1.86 100 0.14 TSX 053 039
01/30/2015 4:00 PM EST Q 1.86 100 0.14 TSX 053 039
01/30/2015 4:00 PM EST Q 1.86 100 0.14 TSX 053 039
01/30/2015 4:00 PM EST Q 1.86 100 0.14 TSX 053 039
01/30/2015 4:00 PM EST Q 1.86 100 0.14 TSX 053 039
01/30/2015 4:00 PM EST Q 1.86 10,000 0.14 TSX 053 124
01/30/2015 4:00 PM EST Q 1.86 5,400 0.14 TSX 053 007
01/30/2015 4:00 PM EST Q 1.86 3,300 0.14 TSX 014 007
01/30/2015 4:00 PM EST Q 1.86 1,000 0.14 TSX 014 007
01/30/2015 4:00 PM EST Q 1.86 300 0.14 TSX 014 053
01/30/2015 4:00 PM EST Q 1.86 1,300 0.14 TSX 014 072
01/30/2015 4:00 PM EST Q 1.86 2,500 0.14 TSX 014 085
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