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

Athena Gold Corp (OP: AHNR )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 2:14 PM EDT, Jun 7, 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 (%)
Jun 30, 2020 0.0830 0.1050 0.0830 0.1050 9,100 +0.00(+5.00%)
Jun 29, 2020 0.1000 0.1000 0.0700 0.1000 4,800 +0.00(+0.00%)
Jun 26, 2020 0.1400 0.1400 0.0651 0.1000 30,900 -0.05(-32.43%)
Jun 25, 2020 0.0800 0.1480 0.0650 0.1480 89,300 +0.07(+85.00%)
Jun 24, 2020 0.0800 0.0800 0.0700 0.0800 20,250 +0.00(+0.00%)
Jun 23, 2020 0.0700 0.0800 0.0600 0.0800 34,400 +0.01(+23.08%)
Jun 22, 2020 0.0650 0.0650 0.0650 0.0650 10,020 +0.00(+0.00%)
Jun 19, 2020 0.0700 0.0700 0.0650 0.0650 7,500 +0.00(+0.00%)
Jun 18, 2020 0.0650 0.0750 0.0650 0.0650 1,200 -0.01(-7.14%)
Jun 17, 2020 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jun 16, 2020 0.0740 0.0740 0.0700 0.0700 587 -0.00(-6.67%)
Jun 12, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 11, 2020 0.0750 0.0750 0.0600 0.0750 13,180 +0.00(+0.00%)
Jun 10, 2020 0.0550 0.0750 0.0550 0.0750 3,800 +0.02(+50.00%)
Jun 08, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 05, 2020 0.0700 0.0700 0.0500 0.0500 20,300 +0.00(+4.17%)
Jun 04, 2020 0.0480 0.0480 0.0480 0.0480 20,000 +0.00(+0.00%)
Jun 03, 2020 0.0500 0.0500 0.0480 0.0480 10,000 +0.00(+0.00%)
Jun 02, 2020 0.0600 0.0700 0.0480 0.0480 12,101 +0.00(+0.00%)
May 28, 2020 0.0480 0.0480 0.0480 0 -0.00(-4.00%)
May 27, 2020 0.0500 0.0500 0.0490 0.0500 16,900 -0.01(-23.08%)
May 26, 2020 0.0600 0.0650 0.0500 0.0650 45,060 +0.01(+8.33%)
May 22, 2020 0.0550 0.0600 0.0550 0.0600 8,200 +0.00(+3.45%)
May 21, 2020 0.0520 0.0580 0.0520 0.0580 15,701 +0.01(+16.00%)
May 20, 2020 0.0500 0.0540 0.0496 0.0500 21,500 +0.00(+0.00%)
May 19, 2020 0.0460 0.0500 0.0460 0.0500 20,600 +0.01(+11.11%)
May 18, 2020 0.0490 0.0490 0.0450 0.0450 900 +0.00(+0.00%)
May 15, 2020 0.0500 0.0500 0.0450 0.0450 1,500 -0.01(-10.00%)
May 14, 2020 0.0500 0.0500 0.0490 0.0500 7,050 +0.00(+2.04%)
May 13, 2020 0.0490 0.0490 0.0490 0.0490 20,000 +0.00(+0.00%)
May 12, 2020 0.0490 0.0500 0.0490 0.0490 2,000 -0.00(-2.20%)
May 11, 2020 0.0400 0.1480 0.0400 0.0501 92,540 +0.02(+43.14%)
May 08, 2020 0.0340 0.0350 0.0340 0.0350 7,300 +0.00(+2.94%)
May 07, 2020 0.0399 0.0399 0.0340 0.0340 2,600 -0.01(-15.00%)
May 06, 2020 0.0400 0.0400 0.0400 0.0400 250 +0.00(+14.29%)
May 01, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 30, 2020 0.0350 0.0350 0.0350 0.0350 11,200 +0.01(+35.66%)
Apr 29, 2020 0.0258 0.0258 0.0258 20 +0.00(+0.00%)
Apr 27, 2020 0.0258 0.0258 0.0258 0 -0.00(-14.00%)
Apr 24, 2020 0.0340 0.0340 0.0300 0.0300 60,600 -0.00(-11.76%)
Apr 23, 2020 0.0300 0.0340 0.0300 0.0340 13,500 +0.01(+61.90%)
Apr 21, 2020 0.0210 0.0210 0.0210 0 -0.01(-38.24%)
Apr 20, 2020 0.0340 0.0340 0.0340 0.0340 500 -0.00(-2.86%)
Apr 17, 2020 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Apr 14, 2020 0.0350 0.0350 0.0350 0 +0.00(+2.94%)
Apr 08, 2020 0.0340 0.0340 0.0340 0 -0.00(-2.86%)
Apr 07, 2020 0.0350 0.0350 0.0350 0.0350 500 +0.00(+0.00%)
Apr 06, 2020 0.0350 0.0350 0.0350 25 +0.00(+0.00%)
Apr 03, 2020 0.0350 0.0350 0.0350 0.0350 5,000 +0.01(+17.06%)
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.