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

Athena Gold Corp (OP: AHNR )

0.0360 UNCHANGED
Streaming Delayed Price Updated: 10:54 AM EDT, May 24, 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 30, 2021 0.1075 0.1075 0.1075 0 +0.02(+19.44%)
Mar 29, 2021 0.0812 0.0900 0.0812 0.0900 10,090 -0.01(-10.00%)
Mar 26, 2021 0.1000 0.1000 0.0999 0.1000 16,900 +0.01(+10.50%)
Mar 25, 2021 0.0849 0.1000 0.0849 0.0905 8,089 +0.01(+6.60%)
Mar 24, 2021 0.1000 0.1000 0.0849 0.0849 3,285 -0.01(-5.67%)
Mar 23, 2021 0.0855 0.1000 0.0855 0.0900 5,532 -0.01(-10.00%)
Mar 22, 2021 0.0879 0.1000 0.0850 0.1000 103,589 +0.00(+4.17%)
Mar 19, 2021 0.0910 0.1078 0.0879 0.0960 20,700 -0.01(-9.43%)
Mar 18, 2021 0.0984 0.1060 0.0984 0.1060 810 -0.01(-10.92%)
Mar 17, 2021 0.1190 0.1190 0.1190 50 +0.00(+0.00%)
Mar 16, 2021 0.1190 0.1194 0.1190 0.1190 17,795 +0.01(+13.88%)
Mar 15, 2021 0.1045 0.1045 0.0900 0.1045 52,433 +0.01(+16.11%)
Mar 12, 2021 0.0900 0.0900 0.0900 0.0900 11,800 -0.01(-10.89%)
Mar 11, 2021 0.1010 0.1010 0.1010 0.1010 5,041 -0.00(-0.98%)
Mar 10, 2021 0.1190 0.1190 0.0879 0.1020 52,409 -0.01(-11.23%)
Mar 09, 2021 0.1190 0.1190 0.1090 0.1149 34,241 -0.01(-4.25%)
Mar 08, 2021 0.1200 0.1200 0.1200 0.1200 7,416 +0.03(+26.98%)
Mar 05, 2021 0.1190 0.1190 0.0945 0.0945 47,800 -0.02(-14.48%)
Mar 04, 2021 0.1200 0.1300 0.1010 0.1105 48,804 +0.01(+5.24%)
Mar 03, 2021 0.1200 0.1200 0.1050 0.1050 27,225 -0.00(-0.10%)
Mar 02, 2021 0.1060 0.1300 0.1050 0.1051 34,007 -0.00(-0.47%)
Mar 01, 2021 0.1249 0.1400 0.1056 0.1056 20,900 -0.01(-4.86%)
Feb 26, 2021 0.1173 0.1173 0.1110 0.1110 1,300 -0.01(-5.37%)
Feb 25, 2021 0.1180 0.1290 0.1173 0.1173 18,660 -0.00(-0.59%)
Feb 24, 2021 0.1229 0.1400 0.1180 0.1180 66,386 -0.00(-2.48%)
Feb 23, 2021 0.1200 0.1490 0.1156 0.1210 286,576 +0.01(+4.76%)
Feb 22, 2021 0.1020 0.1200 0.1020 0.1155 54,135 +0.01(+5.00%)
Feb 19, 2021 0.1100 0.1200 0.1052 0.1100 33,300 +0.00(+0.00%)
Feb 18, 2021 0.1250 0.1250 0.1100 0.1100 24,994 -0.01(-8.26%)
Feb 17, 2021 0.1390 0.1390 0.1120 0.1199 17,757 +0.01(+8.02%)
Feb 16, 2021 0.1350 0.1350 0.1110 0.1110 51,446 +0.00(+0.00%)
Feb 12, 2021 0.1050 0.1448 0.1050 0.1110 64,900 -0.01(-7.42%)
Feb 11, 2021 0.1500 0.1500 0.1020 0.1199 112,443 -0.00(-0.08%)
Feb 10, 2021 0.1289 0.1400 0.1100 0.1200 185,631 -0.01(-6.90%)
Feb 09, 2021 0.0975 0.1500 0.0975 0.1289 365,231 -0.01(-4.52%)
Feb 08, 2021 0.1150 0.1370 0.0900 0.1350 348,130 +0.02(+17.49%)
Feb 05, 2021 0.1050 0.1200 0.1040 0.1149 138,900 +0.00(+2.59%)
Feb 04, 2021 0.1350 0.1350 0.1000 0.1120 264,162 -0.01(-6.67%)
Feb 03, 2021 0.1100 0.1250 0.1100 0.1200 74,517 -0.00(-3.23%)
Feb 02, 2021 0.1325 0.1570 0.0800 0.1240 728,228 -0.00(-1.20%)
Feb 01, 2021 0.1170 0.2300 0.1060 0.1255 1,639,284 +0.01(+11.65%)
Jan 29, 2021 0.0955 0.1170 0.0910 0.1124 120,800 +0.01(+12.40%)
Jan 28, 2021 0.1002 0.1124 0.0910 0.1000 268,329 -0.01(-9.01%)
Jan 27, 2021 0.1004 0.1148 0.0850 0.1099 210,691 +0.01(+9.90%)
Jan 26, 2021 0.0991 0.1170 0.0850 0.1000 107,996 -0.02(-14.53%)
Jan 25, 2021 0.1046 0.1170 0.0880 0.1170 132,382 +0.01(+12.18%)
Jan 22, 2021 0.1000 0.1085 0.0850 0.1043 132,600 +0.00(+4.30%)
Jan 21, 2021 0.1050 0.1100 0.0850 0.1000 344,857 -0.00(-0.10%)
Jan 20, 2021 0.1050 0.1050 0.0818 0.1001 96,148 +0.00(+2.56%)
Jan 19, 2021 0.1000 0.1100 0.0850 0.0976 500,013 +0.01(+14.82%)
Jan 15, 2021 0.0710 0.0850 0.0710 0.0850 178,000 +0.01(+18.88%)
Jan 14, 2021 0.0800 0.0900 0.0710 0.0715 264,892 -0.01(-9.49%)
Jan 13, 2021 0.0800 0.0900 0.0690 0.0790 234,728 +0.01(+14.49%)
Jan 12, 2021 0.0800 0.0900 0.0690 0.0690 706,619 -0.01(-8.00%)
Jan 11, 2021 0.1200 0.1200 0.0660 0.0750 622,064 -0.01(-6.25%)
Jan 08, 2021 0.0550 0.1344 0.0550 0.0800 1,451,500 +0.03(+60.00%)
Jan 07, 2021 0.0500 0.0500 0.0460 0.0500 89,701 +0.01(+11.11%)
Jan 06, 2021 0.0420 0.0500 0.0420 0.0450 37,033 -0.00(-7.98%)
Jan 05, 2021 0.0489 0.0489 0.0489 0.0489 735 -0.00(-2.00%)
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.