Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athena Gold Corp (OP: AHNR )

0.0338 -0.0001 (-0.29%)
Streaming Delayed Price Updated: 1:02 PM EDT, May 31, 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 (%)
Jan 31, 2013 0.3200 0.3500 0.3200 0.3500 14,000 -0.02(-5.38%)
Jan 30, 2013 0.3699 0.3699 0.3699 0.3699 3,100 +0.05(+15.59%)
Jan 29, 2013 0.3200 0.3200 0.3200 0.3200 26,475 +0.00(+0.00%)
Jan 28, 2013 0.3400 0.3400 0.3200 0.3200 4,725 -0.04(-12.33%)
Jan 23, 2013 0.3650 0.3650 0.3650 0 -0.03(-8.73%)
Jan 22, 2013 0.3500 0.3999 0.3500 0.3999 520 +0.00(+0.00%)
Jan 18, 2013 0.3601 0.3999 0.3601 0.3999 6,000 -0.00(-0.03%)
Jan 17, 2013 0.4000 0.4000 0.4000 0.4000 1,000 +0.05(+14.29%)
Jan 16, 2013 0.4000 0.4000 0.3500 0.3500 6,000 -0.05(-12.50%)
Jan 15, 2013 0.4000 0.4000 0.3700 0.4000 10,000 +0.04(+11.11%)
Jan 14, 2013 0.4000 0.4000 0.3600 0.3600 21,000 -0.04(-10.00%)
Jan 12, 2013 0.4000 0.4000 0.3503 0.4000 23,000 +0.00(+0.00%)
Jan 11, 2013 0.4000 0.4000 0.3503 0.4000 23,000 +0.00(+0.00%)
Jan 10, 2013 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Jan 09, 2013 0.3499 0.4000 0.3301 0.4000 12,100 +0.02(+5.26%)
Jan 08, 2013 0.3800 0.3800 0.3800 0.3800 2,000 -0.01(-2.54%)
Jan 07, 2013 0.4000 0.4000 0.3300 0.3899 58,800 -0.01(-2.52%)
Jan 04, 2013 0.4000 0.4000 0.4000 0.4000 1,100 +0.01(+2.56%)
Jan 03, 2013 0.4000 0.4000 0.3900 0.3900 5,400 -0.01(-2.50%)
Jan 02, 2013 0.3700 0.4000 0.3500 0.4000 79,500 +0.03(+8.11%)
Dec 31, 2012 0.3500 0.3700 0.3300 0.3700 28,100 +0.02(+5.71%)
Dec 28, 2012 0.3500 0.3500 0.3200 0.3500 12,100 +0.00(+0.00%)
Dec 27, 2012 0.3100 0.3500 0.3100 0.3500 21,200 +0.03(+9.37%)
Dec 26, 2012 0.3200 0.3200 0.3000 0.3200 3,000 +0.04(+13.88%)
Dec 24, 2012 0.2800 0.2810 0.2758 0.2810 38,750 -0.04(-12.19%)
Dec 21, 2012 0.2850 0.3200 0.2850 0.3200 6,000 +0.00(+0.00%)
Dec 20, 2012 0.3000 0.3200 0.3000 0.3200 23,000 +0.04(+12.28%)
Dec 19, 2012 0.2800 0.3000 0.2800 0.2850 12,400 +0.01(+3.64%)
Dec 18, 2012 0.2750 0.2750 0.2750 0.2750 10,000 -0.01(-5.14%)
Dec 17, 2012 0.2515 0.2899 0.2515 0.2899 11,000 -0.03(-9.41%)
Dec 12, 2012 0.3200 0.3200 0.3200 0 +0.03(+10.34%)
Dec 11, 2012 0.2506 0.2900 0.2506 0.2900 5,000 -0.01(-3.30%)
Dec 10, 2012 0.2801 0.2999 0.2300 0.2999 13,350 -0.02(-6.25%)
Dec 07, 2012 0.3199 0.3199 0.3199 0.3199 500 -0.00(-0.03%)
Dec 06, 2012 0.2601 0.3200 0.2600 0.3200 36,000 -0.03(-8.57%)
Nov 30, 2012 0.3500 0.3500 0.3500 0 +0.03(+9.37%)
Nov 29, 2012 0.3000 0.3500 0.3000 0.3200 13,000 +0.00(+0.00%)
Nov 27, 2012 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Nov 26, 2012 0.3200 0.3200 0.3100 0.3100 2,600 -0.04(-11.43%)
Nov 20, 2012 0.3500 0.3500 0.3500 20,000 +0.00(+0.00%)
Nov 19, 2012 0.3500 0.3500 0.2810 0.3500 18,100 +0.00(+0.00%)
Nov 16, 2012 0.3100 0.3500 0.3100 0.3500 12,200 -0.02(-5.41%)
Nov 15, 2012 0.4000 0.4000 0.3200 0.3700 20,550 -0.02(-5.13%)
Nov 14, 2012 0.3900 0.3900 0.3900 0.3900 1,300 +0.02(+5.41%)
Nov 13, 2012 0.3200 0.3700 0.3200 0.3700 30,300 -0.06(-13.95%)
Nov 12, 2012 0.3300 0.4300 0.3300 0.4300 2,650 +0.00(+0.00%)
Nov 09, 2012 0.4100 0.4400 0.3400 0.4300 28,200 +0.00(+0.00%)
Nov 06, 2012 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Nov 05, 2012 0.3500 0.4300 0.3500 0.4300 16,250 +0.00(+0.00%)
Nov 02, 2012 0.4300 0.4300 0.4300 0.4300 2,750 +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.