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 (%)
Oct 30, 2020 0.0590 0.0650 0.0590 0.0650 49,700 +0.01(+10.17%)
Oct 29, 2020 0.0590 0.0590 0.0490 0.0590 9,000 +0.01(+18.00%)
Oct 28, 2020 0.0385 0.0590 0.0385 0.0500 42,700 -0.00(-7.24%)
Oct 27, 2020 0.0540 0.0580 0.0539 0.0539 11,946 -0.00(-6.91%)
Oct 26, 2020 0.0370 0.0580 0.0370 0.0579 3,700 +0.00(+7.22%)
Oct 22, 2020 0.0540 0.0540 0.0540 0 -0.00(-6.90%)
Oct 21, 2020 0.0390 0.0580 0.0390 0.0580 4,682 +0.01(+21.34%)
Oct 20, 2020 0.0480 0.0480 0.0390 0.0478 12,200 -0.00(-4.40%)
Oct 19, 2020 0.0550 0.0550 0.0500 0.0500 4,900 -0.01(-9.42%)
Oct 16, 2020 0.0552 0.0552 0.0552 0.0552 2,000 -0.00(-6.44%)
Oct 14, 2020 0.0590 0.0590 0.0590 0 +0.00(+0.00%)
Oct 13, 2020 0.0480 0.0590 0.0480 0.0590 2,263 -0.01(-9.09%)
Oct 09, 2020 0.0649 0.0649 0.0649 0 +0.00(+0.00%)
Oct 08, 2020 0.0649 0.0649 0.0649 0.0649 1,000 +0.00(+8.17%)
Oct 06, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 05, 2020 0.0600 0.0600 0.0600 0.0600 9,000 +0.00(+0.00%)
Oct 02, 2020 0.0550 0.0600 0.0500 0.0600 17,800 +0.00(+0.00%)
Oct 01, 2020 0.0550 0.0600 0.0540 0.0600 11,866 +0.00(+4.35%)
Sep 29, 2020 0.0575 0.0575 0.0575 0 -0.00(-4.17%)
Sep 28, 2020 0.0480 0.0600 0.0480 0.0600 2,990 +0.00(+0.00%)
Sep 25, 2020 0.0470 0.0600 0.0470 0.0600 10,600 +0.00(+0.17%)
Sep 24, 2020 0.0599 0.0599 0.0590 0.0599 11,500 +0.01(+13.02%)
Sep 23, 2020 0.0530 0.0530 0.0530 0.0530 500 +0.00(+3.92%)
Sep 22, 2020 0.0599 0.0599 0.0510 0.0510 2,890 +0.00(+0.00%)
Sep 21, 2020 0.0510 0.0599 0.0510 0.0510 6,050 -0.01(-15.00%)
Sep 18, 2020 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.17%)
Sep 17, 2020 0.0599 0.0599 0.0599 0.0599 5,500 +0.00(+0.00%)
Sep 16, 2020 0.0699 0.0699 0.0510 0.0599 6,760 -0.01(-14.31%)
Sep 15, 2020 0.0699 0.0699 0.0605 0.0699 11,551 +0.00(+0.29%)
Sep 11, 2020 0.0697 0.0697 0.0697 0 +0.00(+0.00%)
Sep 10, 2020 0.0697 0.0697 0.0697 13 +0.00(+0.00%)
Sep 09, 2020 0.0550 0.0697 0.0450 0.0697 14,867 -0.00(-0.29%)
Sep 08, 2020 0.0500 0.0699 0.0450 0.0699 75,447 +0.01(+16.50%)
Sep 04, 2020 0.0690 0.0690 0.0482 0.0600 2,600 -0.01(-14.29%)
Sep 03, 2020 0.0650 0.0700 0.0538 0.0700 30,853 +0.01(+7.69%)
Sep 01, 2020 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Aug 31, 2020 0.0575 0.0650 0.0500 0.0550 25,910 +0.00(+10.00%)
Aug 28, 2020 0.0460 0.0700 0.0350 0.0500 68,600 -0.02(-28.57%)
Aug 27, 2020 0.0700 0.0700 0.0600 0.0700 1,853 +0.00(+0.00%)
Aug 26, 2020 0.0700 0.0700 0.0700 0.0700 100 +0.00(+0.00%)
Aug 25, 2020 0.0700 0.0700 0.0700 10 +0.00(+0.00%)
Aug 24, 2020 0.0700 0.0700 0.0700 0.0700 940 +0.00(+0.00%)
Aug 21, 2020 0.0560 0.0700 0.0510 0.0700 4,400 +0.00(+0.00%)
Aug 20, 2020 0.0260 0.0700 0.0260 0.0700 5,500 +0.00(+0.00%)
Aug 19, 2020 0.0700 0.0700 0.0510 0.0700 35,800 +0.00(+0.00%)
Aug 18, 2020 0.0510 0.0700 0.0510 0.0700 15,656 +0.02(+37.25%)
Aug 17, 2020 0.0750 0.0750 0.0510 0.0510 28,100 -0.02(-26.09%)
Aug 14, 2020 0.0655 0.0740 0.0630 0.0690 10,100 +0.00(+6.15%)
Aug 13, 2020 0.1000 0.1000 0.0600 0.0650 246,853 -0.01(-7.14%)
Aug 12, 2020 0.0706 0.0800 0.0611 0.0700 76,575 +0.01(+12.90%)
Aug 11, 2020 0.0850 0.0850 0.0620 0.0620 82,509 -0.03(-32.54%)
Aug 10, 2020 0.1062 0.1200 0.0850 0.0919 29,100 -0.01(-10.25%)
Aug 07, 2020 0.0850 0.1100 0.0850 0.1024 34,700 +0.00(+1.79%)
Aug 06, 2020 0.0900 0.1100 0.0700 0.1006 72,870 +0.01(+17.11%)
Aug 05, 2020 0.0800 0.1100 0.0790 0.0859 141,485 -0.00(-4.56%)
Aug 04, 2020 0.0710 0.1000 0.0710 0.0900 130,025 +0.01(+12.50%)
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.