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 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%)
Jan 03, 2022 0.1499 0.1499 0.1200 0.1200 625 -0.01(-7.69%)
Dec 31, 2021 0.1200 0.1300 0.1200 0.1300 1,048 +0.01(+8.33%)
Dec 30, 2021 0.1440 0.1598 0.1200 0.1200 33,269 -0.00(-0.50%)
Dec 28, 2021 0.1206 0.1206 0.1206 35 -0.04(-24.58%)
Dec 27, 2021 0.1600 0.1600 0.1599 0.1599 25,082 -0.00(-0.06%)
Dec 23, 2021 0.1800 0.1800 0.1102 0.1600 9,135 +0.04(+33.56%)
Dec 20, 2021 0.1198 0.1198 0.1198 0 -0.00(-0.58%)
Dec 15, 2021 0.1205 0.1205 0.1205 0 +0.01(+9.05%)
Dec 14, 2021 0.1105 0.1105 0.1105 0.1105 501 +0.00(+0.36%)
Dec 13, 2021 0.1101 0.1101 0.1101 0.1101 101 -0.02(-15.31%)
Dec 10, 2021 0.1101 0.1300 0.1101 0.1300 3,986 +0.00(+0.00%)
Dec 08, 2021 0.1300 0.1300 0.1300 2 +0.00(+0.00%)
Dec 07, 2021 0.1260 0.1300 0.1200 0.1300 7,500 +0.02(+18.18%)
Dec 06, 2021 0.1100 0.1100 0.1100 0.1100 300 -0.01(-8.33%)
Dec 03, 2021 0.1000 0.1700 0.1000 0.1200 36,002 +0.00(+0.00%)
Dec 02, 2021 0.1200 0.1200 0.1200 0.1200 22,708 +0.01(+9.09%)
Dec 01, 2021 0.1360 0.1360 0.0921 0.1100 82,649 -0.02(-15.38%)
Nov 30, 2021 0.1950 0.1300 0.1300 0.1300 2,067 -0.01(-4.76%)
Nov 29, 2021 0.1970 0.1970 0.1300 0.1365 19,710 -0.06(-30.71%)
Nov 26, 2021 0.1410 0.2140 0.1410 0.1970 11,578 +0.04(+22.74%)
Nov 24, 2021 0.1800 0.2045 0.1605 0.1605 28,789 +0.01(+7.00%)
Nov 19, 2021 0.1500 0.1500 0.1500 1 +0.00(+0.00%)
Nov 18, 2021 0.1700 0.2140 0.1301 0.1500 148,915 -0.02(-11.76%)
Nov 17, 2021 0.1500 0.1700 0.1500 0.1700 1,160 +0.03(+21.43%)
Nov 16, 2021 0.1700 0.1700 0.1300 0.1400 22,151 -0.03(-17.65%)
Nov 15, 2021 0.1551 0.1700 0.1300 0.1700 11,004 +0.02(+10.53%)
Nov 12, 2021 0.1538 0.1538 0.1538 0.1538 1,000 -0.01(-4.47%)
Nov 11, 2021 0.1500 0.1619 0.1500 0.1610 58,851 +0.02(+16.67%)
Nov 08, 2021 0.1380 0.1380 0.1380 3 -0.01(-4.17%)
Nov 04, 2021 0.1440 0.1440 0.1440 0 -0.01(-4.00%)
Nov 03, 2021 0.1500 0.1500 0.1500 0.1500 1,467 +0.01(+8.70%)
Nov 02, 2021 0.1440 0.1440 0.1380 0.1380 8,100 +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.