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

Athena Gold Corp (OP: AHNR )

0.0381 -0.0019 (-4.75%)
Streaming Delayed Price Updated: 10:34 AM 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 (%)
May 31, 2017 0.0560 0.1350 0.0560 0.1350 6,076 +0.04(+42.11%)
Apr 04, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 23, 2017 0.0950 0.0950 0.0950 0 +0.03(+58.07%)
Mar 16, 2017 0.0601 0.0601 0.0601 0 -0.03(-36.74%)
Mar 08, 2017 0.0950 0.0950 0.0950 0 +0.04(+58.33%)
Mar 07, 2017 0.0600 0.0600 0.0600 0.0600 10,000 -0.04(-36.84%)
Feb 27, 2017 0.0950 0.0950 0.0950 0 +0.00(+3.26%)
Feb 23, 2017 0.0920 0.0920 0.0920 0 +0.03(+53.33%)
Feb 22, 2017 0.0600 0.0600 0.0600 0.0600 1,200 -0.03(-34.78%)
Feb 14, 2017 0.0920 0.0920 0.0920 0 +0.03(+42.78%)
Feb 13, 2017 0.0644 0.0644 0.0644 0.0644 500 -0.03(-29.96%)
Feb 09, 2017 0.0920 0.0920 0.0920 0 +0.03(+42.78%)
Feb 08, 2017 0.0644 0.0644 0.0644 0.0644 166 +0.01(+14.65%)
Feb 07, 2017 0.0562 0.0562 0.0562 0.0562 1,000 -0.04(-38.91%)
Jan 13, 2017 0.0920 0.0920 0.0920 0 +0.00(+0.00%)
Jan 09, 2017 0.0920 0.0920 0.0920 0 +0.00(+0.00%)
Jan 05, 2017 0.0920 0.0920 0.0920 0 +0.00(+1.10%)
Dec 30, 2016 0.0910 0.0910 0.0910 0 +0.00(+0.00%)
Dec 28, 2016 0.0910 0.0910 0.0910 0 +0.04(+65.15%)
Dec 27, 2016 0.0910 0.0910 0.0551 0.0551 25,500 -0.01(-9.67%)
Dec 20, 2016 0.0610 0.0610 0.0610 0 -0.03(-32.97%)
Dec 16, 2016 0.0910 0.0910 0.0910 0 +0.00(+0.11%)
Dec 15, 2016 0.0633 0.0910 0.0633 0.0909 11,000 -0.00(-1.20%)
Dec 12, 2016 0.0920 0.0920 0.0920 0 +0.03(+53.33%)
Dec 09, 2016 0.0600 0.0600 0.0600 0 -0.04(-38.14%)
Nov 10, 2016 0.0970 0.0970 0.0970 0 -0.00(-1.02%)
Nov 01, 2016 0.0980 0.0980 0.0980 0 -0.00(-1.01%)
Oct 05, 2016 0.0990 0.0990 0.0990 0 +0.00(+0.00%)
Oct 03, 2016 0.0990 0.0990 0.0990 0.0990 0 +0.00(+0.00%)
Sep 30, 2016 0.0990 0.0990 0.0990 0.0990 0 +0.00(+0.00%)
Sep 29, 2016 0.0990 0.0990 0.0990 0.0990 0 +0.00(+0.00%)
Sep 28, 2016 0.0990 0.0990 0.0990 0.0990 0 +0.00(+0.00%)
Sep 27, 2016 0.0990 0.0990 0.0990 0.0990 0 +0.00(+0.00%)
Sep 22, 2016 0.0990 0.0990 0.0990 0 +0.00(+0.00%)
Sep 21, 2016 0.0702 0.0990 0.0702 0.0990 10,500 +0.00(+4.21%)
Sep 20, 2016 0.0950 0.0950 0.0950 0.0950 34,293 +0.00(+1.06%)
Sep 13, 2016 0.0940 0.0940 0.0940 0 -0.00(-1.05%)
Sep 07, 2016 0.0950 0.0950 0.0950 0 +0.00(+5.36%)
Sep 06, 2016 0.0990 0.0990 0.0810 0.0902 10,000 -0.01(-6.56%)
Sep 01, 2016 0.0965 0.0965 0.0965 0 -0.00(-3.40%)
Aug 17, 2016 0.0999 0.0999 0.0999 0 +0.01(+7.30%)
Aug 16, 2016 0.0931 0.0931 0.0931 0.0931 800 -0.01(-6.90%)
Aug 12, 2016 0.1000 0.1000 0.1000 0 -0.03(-21.26%)
Aug 05, 2016 0.1270 0.1270 0.1270 0 +0.02(+15.45%)
Aug 01, 2016 0.1100 0.1100 0.1100 0 -0.00(-0.40%)
Jul 27, 2016 0.1104 0.1104 0.1104 0 -0.02(-13.04%)
Jul 22, 2016 0.1270 0.1270 0.1270 0 +0.01(+8.55%)
Jul 21, 2016 0.1170 0.1170 0.1170 0.1170 5,000 +0.02(+16.88%)
Jul 20, 2016 0.1001 0.1001 0.1001 0.1001 2,500 -0.03(-21.18%)
Jul 19, 2016 0.1208 0.1270 0.1208 0.1270 3,000 -0.00(-2.31%)
Jul 08, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 07, 2016 0.1300 0.1300 0.1300 0.1300 97,223 -0.01(-3.70%)
Jul 05, 2016 0.1100 0.1350 0.0890 0.1350 112,515 -0.01(-3.57%)
Jul 01, 2016 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Jun 29, 2016 0.1200 0.1200 0.1200 0 +0.03(+34.83%)
Jun 27, 2016 0.0890 0.0890 0.0890 0 +0.00(+0.00%)
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.