Athabasca Oil Corporation

Market: Market: CDN Consolidated | Mar 5, 2015, 10:41 PM EST

ATH
$ 2.09
Change:
-0.06 (-2.79%)
Volume:
6,626,075

Day Low 2.08
Day High 2.16
52 Week Low 1.69
52 Week High 8.69


  • Trade Now

Detailed Quote

Open: 2.14
High: 2.16
Bid: 0.00
Bid Size: 0
Beta: 2.166
Prev. Close: 2.15
Low: 2.08
Ask: 0.00
Ask Size: 0
VWAP: 2.136323
Dividend: N/A
Div. Frequency: N/A
Shares Out.: 402,400,916
P/E Ratio: N/A
EPS: -0.35
Yield: N/A
Ex-Div Date: N/A
Market Cap: 841,017,914
P/B Ratio: 0.256
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 2.09 N/A N/A 2.14 2.16 2.08 6.62 m 100% -0.06 -2.791% 03/05/2015 4:00 PM
TSX 2.09 2.08 2.11 2.14 2.16 2.08 760.47 k 11.48% -0.06 -2.791% 03/05/2015 4:00 PM
Alpha 2.09 N/A N/A 2.15 2.15 2.08 204.70 k 3.09% -0.06 -2.791% 03/05/2015 3:59 PM
TMX Select 2.08 N/A N/A 2.11 2.15 2.08 18.00 k 0.27% -0.07 -3.256% 03/05/2015 3:59 PM
Chi-X 2.08 N/A N/A 2.14 2.15 2.08 5.25 m 79.32% -0.07 -3.256% 03/05/2015 3:59 PM
Omega 2.08 N/A N/A 2.12 2.15 2.08 45.40 k 0.69% -0.08 -3.704% 03/05/2015 3:59 PM
Pure 2.09 N/A N/A 2.11 2.16 2.09 32.30 k 0.49% -0.07 -3.241% 03/05/2015 3:57 PM
TriAct 2.09 N/A N/A 2.13 2.15 2.09 65.10 k 0.98% -0.07 -3.248% 03/05/2015 3:58 PM
CX2 2.08 N/A N/A 2.13 2.16 2.08 244.10 k 3.68% -0.08 -3.480% 03/05/2015 3:59 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
03/05/2015 4:00 PM EST Q 2.09 36 -0.06 TSX 072 084
03/05/2015 4:00 PM EST Q 2.09 2,400 -0.06 TSX 080 079
03/05/2015 4:00 PM EST Q 2.09 100 -0.06 TSX 080 015
03/05/2015 4:00 PM EST Q 2.09 600 -0.06 TSX 080 072
03/05/2015 4:00 PM EST Q 2.09 200 -0.06 TSX 080 072
03/05/2015 4:00 PM EST Q 2.09 20,000 -0.06 TSX 080 003
03/05/2015 4:00 PM EST Q 2.09 2,300 -0.06 TSX 080 072
03/05/2015 4:00 PM EST Q 2.09 500 -0.06 TSX 072 072
03/05/2015 4:00 PM EST Q 2.09 100 -0.06 TSX 072 072
03/05/2015 4:00 PM EST Q 2.09 400 -0.06 TSX 072 001
03/05/2015 4:00 PM EST Q 2.09 300 -0.06 TSX 072 001
03/05/2015 4:00 PM EST Q 2.09 2,000 -0.06 TSX 072 001
03/05/2015 4:00 PM EST Q 2.09 5,000 -0.06 TSX 072 053
03/05/2015 4:00 PM EST Q 2.09 200 -0.06 TSX 053 053
03/05/2015 4:00 PM EST Q 2.09 200 -0.06 TSX 053 053
03/05/2015 4:00 PM EST Q 2.09 200 -0.06 TSX 053 053
03/05/2015 4:00 PM EST Q 2.09 600 -0.06 TSX 053 053
03/05/2015 4:00 PM EST Q 2.09 400 -0.06 TSX 072 072
03/05/2015 4:00 PM EST Q 2.09 300 -0.06 TSX 072 039
03/05/2015 4:00 PM EST Q 2.09 1,300 -0.06 TSX 072 099
03/05/2015 4:00 PM EST Q 2.09 100 -0.06 TSX 072 039
03/05/2015 4:00 PM EST Q 2.09 100 -0.06 TSX 072 039
03/05/2015 4:00 PM EST Q 2.09 100 -0.06 TSX 072 039
03/05/2015 4:00 PM EST Q 2.09 100 -0.06 TSX 072 039
03/05/2015 4:00 PM EST Q 2.09 100 -0.06 TSX 072 039
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