Skip to main content
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 (%)
Apr 23, 2014 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Apr 22, 2014 0.3300 0.3300 0.3300 0.3300 100 +0.17(+106.25%)
Apr 21, 2014 0.1701 0.1701 0.1600 0.1600 15,212 -0.17(-51.52%)
Apr 11, 2014 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Apr 02, 2014 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
Apr 01, 2014 0.3400 0.3400 0.3400 0.3400 100 +0.04(+13.33%)
Mar 31, 2014 0.2100 0.3000 0.2100 0.3000 4,100 +0.00(+0.00%)
Mar 28, 2014 0.2700 0.5100 0.2700 0.3000 0 +0.06(+25.00%)
Mar 25, 2014 0.2400 0.2400 0.2400 0 +0.01(+6.67%)
Mar 24, 2014 0.2250 0.2250 0.2250 0.2250 19,500 -0.05(-16.67%)
Mar 17, 2014 0.2700 0.2700 0.2700 0.2700 0 -0.03(-10.00%)
Mar 12, 2014 0.3000 0.3000 0.3000 0 +0.12(+66.67%)
Mar 11, 2014 0.1800 0.1800 0.1800 0.1800 5,000 +0.01(+8.43%)
Mar 10, 2014 0.1660 0.1660 0.1660 0.1660 5,000 -0.00(-0.60%)
Mar 06, 2014 0.1670 0.1670 0.1670 0 +0.00(+0.00%)
Mar 04, 2014 0.1670 0.1670 0.1670 0 -0.00(-1.18%)
Mar 03, 2014 0.1690 0.1690 0.1690 0.1690 200 -0.03(-15.50%)
Feb 20, 2014 0.2000 0.2000 0.2000 0.2000 0 +0.04(+25.00%)
Feb 18, 2014 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Feb 14, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.33%)
Feb 10, 2014 0.1495 0.1495 0.1495 0 -0.00(-0.33%)
Jan 30, 2014 0.1500 0.1500 0.1500 0 -0.04(-21.05%)
Jan 15, 2014 0.1900 0.1900 0.1900 0.1900 0 +0.04(+22.58%)
Jan 08, 2014 0.1550 0.1550 0.1550 0 +0.01(+9.93%)
Jan 07, 2014 0.1410 0.1410 0.1410 0.1410 3,000 +0.00(+0.00%)
Jan 06, 2014 0.1410 0.1410 0.1410 0.1410 3,100 +0.00(+0.00%)
Dec 31, 2013 0.1410 0.1410 0.1410 0 +0.00(+0.71%)
Dec 19, 2013 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Dec 16, 2013 0.1600 0.1600 0.1600 0 +0.02(+13.48%)
Dec 12, 2013 0.1410 0.1410 0.1410 0 +0.00(+0.00%)
Dec 10, 2013 0.1410 0.1410 0.1410 0.1410 0 +0.00(+0.00%)
Dec 03, 2013 0.1410 0.1410 0.1410 0 -0.06(-29.50%)
Nov 27, 2013 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 12, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 30, 2013 0.2000 0.2000 0.2000 0 +0.05(+33.33%)
Oct 22, 2013 0.1500 0.1500 0.1500 0 -0.02(-9.09%)
Oct 21, 2013 0.1800 0.1800 0.1400 0.1650 27,500 -0.01(-8.33%)
Oct 17, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 16, 2013 0.1420 0.1800 0.1420 0.1800 3,900 +0.00(+0.00%)
Oct 15, 2013 0.1800 0.1800 0.1800 0.1800 1,100 +0.01(+5.88%)
Oct 11, 2013 0.1700 0.1700 0.1700 0 +0.05(+41.67%)
Oct 10, 2013 0.1250 0.1250 0.1200 0.1200 11,000 -0.02(-14.29%)
Oct 04, 2013 0.1400 0.1400 0.1400 0 -0.04(-22.22%)
Sep 25, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 24, 2013 0.1650 0.1800 0.1650 0.1800 4,100 +0.00(+0.00%)
Sep 12, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 28, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 26, 2013 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Aug 23, 2013 0.1700 0.1700 0.1700 0.1700 11,500 +0.00(+0.00%)
Aug 12, 2013 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Aug 09, 2013 0.1700 0.1700 0.1500 0.1500 45,200 -0.05(-25.00%)
Aug 08, 2013 0.1700 0.2000 0.1700 0.2000 7,800 +0.00(+0.00%)
Aug 06, 2013 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Aug 02, 2013 0.2100 0.2100 0.2100 0 +0.03(+16.67%)
Aug 01, 2013 0.1800 0.1800 0.1800 0.1800 9,500 +0.01(+5.88%)
Jul 26, 2013 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Jul 25, 2013 0.2000 0.2000 0.1900 0.1900 21,400 -0.06(-23.69%)
Jul 08, 2013 0.2490 0.2490 0.2490 0.2490 0 +0.05(+24.50%)
Jul 05, 2013 0.2000 0.2000 0.2000 0.2000 5,500 -0.04(-16.67%)
Jun 26, 2013 0.2400 0.2400 0.2400 0 -0.01(-3.61%)
Jun 21, 2013 0.2490 0.2490 0.2490 0.2490 0 +0.00(+0.00%)
Jun 19, 2013 0.2490 0.2490 0.2490 0.2490 0 +0.00(+0.00%)
Jun 18, 2013 0.1750 0.2490 0.1750 0.2490 395 +0.00(+0.00%)
Jun 17, 2013 0.1520 0.2490 0.1520 0.2490 4,700 +0.00(+0.00%)
Jun 14, 2013 0.2490 0.2490 0.2490 0.2490 1,500 +0.00(+0.00%)
Jun 13, 2013 0.2120 0.2490 0.2120 0.2490 680 +0.00(+0.00%)
Jun 12, 2013 0.2120 0.2490 0.2120 0.2490 500 +0.00(+0.00%)
Jun 10, 2013 0.2490 0.2490 0.2490 0.2490 0 +0.04(+17.45%)
Jun 07, 2013 0.2120 0.2120 0.2120 0.2120 1,000 -0.04(-14.86%)
Jun 04, 2013 0.2490 0.2490 0.2490 0 +0.00(+0.00%)
Jun 03, 2013 0.2490 0.2490 0.2490 0.2490 100 +0.04(+17.45%)
May 28, 2013 0.2120 0.2120 0.2120 0 -0.04(-14.86%)
May 23, 2013 0.2490 0.2490 0.2490 0.2490 0 -0.04(-14.14%)
May 20, 2013 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
May 17, 2013 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
May 14, 2013 0.3000 0.3000 0.3000 0 +0.05(+22.45%)
May 09, 2013 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
May 08, 2013 0.2170 0.2450 0.2170 0.2450 630 +0.03(+13.43%)
May 07, 2013 0.2220 0.2220 0.2160 0.2160 38,000 -0.03(-11.84%)
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.