Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athena Gold Corp (OP: AHNR )

0.0334 UNCHANGED
Streaming Delayed Price Updated: 2:37 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 0.0850 0.0850 0.0625 0.0625 3,598 -0.02(-22.36%)
Mar 30, 2022 0.0700 0.0805 0.0555 0.0805 423,898 +0.00(+0.63%)
Mar 29, 2022 0.0700 0.0800 0.0700 0.0800 1,801 -0.02(-20.00%)
Mar 28, 2022 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Mar 25, 2022 0.0950 0.0950 0.0950 0.0950 2,500 +0.01(+5.56%)
Mar 24, 2022 0.0800 0.1000 0.0800 0.0900 52,099 -0.01(-10.00%)
Mar 23, 2022 0.1000 0.1050 0.1000 0.1000 8,740 -0.00(-4.76%)
Mar 22, 2022 0.0901 0.1050 0.0901 0.1050 5,250 -0.01(-4.55%)
Mar 18, 2022 0.1100 100 +0.01(+9.89%)
Mar 17, 2022 0.1100 0.1100 0.1001 0.1001 199,974 -0.01(-9.00%)
Mar 16, 2022 0.1100 0.1100 0.1100 0.1100 615 +0.01(+7.32%)
Mar 15, 2022 0.1000 0.1101 0.1000 0.1025 612,126 -0.00(-2.38%)
Mar 14, 2022 0.1050 0.1050 0.1050 0.1050 934 +0.04(+61.54%)
Mar 11, 2022 0.0650 0.0650 0.0650 0.0650 492 -0.02(-23.53%)
Mar 04, 2022 0.0850 0 +0.01(+6.25%)
Mar 03, 2022 0.0800 0.0800 0.0800 0.0800 10,000 -0.02(-23.81%)
Mar 02, 2022 0.1050 0.1050 0.0800 0.1050 204,464 -0.01(-4.55%)
Mar 01, 2022 0.1100 0.1100 0.1100 0.1100 1,199 +0.03(+37.50%)
Feb 28, 2022 0.0800 0.0800 0.0800 0.0800 1,235 -0.03(-27.27%)
Feb 24, 2022 0.1100 0 +0.00(+0.00%)
Feb 23, 2022 0.1100 0.1100 0.1100 0.1100 300 +0.00(+0.00%)
Feb 22, 2022 0.1100 0.1100 0.1100 0.1100 1,000 -0.00(-1.79%)
Feb 17, 2022 0.1120 0 +0.03(+29.93%)
Feb 16, 2022 0.0862 0.0862 0.0862 0.0862 1,300 -0.02(-15.49%)
Feb 10, 2022 0.1020 0 +0.00(+2.00%)
Feb 09, 2022 0.1000 0.1000 0.1000 0.1000 18,100 +0.01(+15.61%)
Feb 07, 2022 0.0865 0 -0.01(-13.50%)
Feb 03, 2022 0.1000 100 +0.00(+0.00%)
Feb 02, 2022 0.1000 0.1000 0.1000 0.1000 1,373 +0.01(+16.01%)
Feb 01, 2022 0.0861 0.1000 0.0861 0.0862 3,100 -0.02(-21.57%)
Jan 28, 2022 0.1099 0 +0.02(+24.18%)
Jan 27, 2022 0.0861 0.0909 0.0861 0.0885 31,659 -0.03(-23.04%)
Jan 26, 2022 0.1150 0.1150 0.1150 0.1150 617 +0.01(+15.00%)
Jan 25, 2022 0.1000 0.1000 0.0850 0.1000 5,725 -0.01(-6.98%)
Jan 24, 2022 0.1100 0.1125 0.1000 0.1075 409,150 +0.00(+0.00%)
Jan 21, 2022 0.1000 0.1150 0.0750 0.1075 534,423 +0.00(+2.09%)
Jan 20, 2022 0.1250 0.1250 0.1053 0.1053 535 -0.00(-2.05%)
Jan 19, 2022 0.0900 0.1150 0.0900 0.1075 130,322 +0.00(+0.00%)
Jan 18, 2022 0.1451 0.1451 0.1075 0.1075 111,974 -0.02(-14.00%)
Jan 14, 2022 0.1250 0 +0.00(+0.00%)
Jan 13, 2022 0.1250 0.1250 0.1250 0.1250 11,862 +0.00(+0.40%)
Jan 11, 2022 0.1245 0 +0.01(+12.16%)
Jan 10, 2022 0.1111 0.1111 0.1110 0.1110 3,003 -0.00(-0.09%)
Jan 07, 2022 0.1163 0.1371 0.1111 0.1111 1,203 -0.01(-5.45%)
Jan 06, 2022 0.1164 0.1240 0.1164 0.1175 9,171 +0.00(+0.95%)
Jan 05, 2022 0.1260 0.1330 0.1164 0.1164 11,990 -0.00(-2.76%)
Jan 04, 2022 0.1197 0.1200 0.1197 0.1197 6,823 -0.00(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.