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 (%)
Aug 17, 2016 0.0999 0.0999 0.0999 0 +0.01(+7.30%)
Aug 16, 2016 0.0931 0.0931 0.0931 0.0931 800 -0.01(-6.90%)
Aug 12, 2016 0.1000 0.1000 0.1000 0 -0.03(-21.26%)
Aug 05, 2016 0.1270 0.1270 0.1270 0 +0.02(+15.45%)
Aug 01, 2016 0.1100 0.1100 0.1100 0 -0.00(-0.40%)
Jul 27, 2016 0.1104 0.1104 0.1104 0 -0.02(-13.04%)
Jul 22, 2016 0.1270 0.1270 0.1270 0 +0.01(+8.55%)
Jul 21, 2016 0.1170 0.1170 0.1170 0.1170 5,000 +0.02(+16.88%)
Jul 20, 2016 0.1001 0.1001 0.1001 0.1001 2,500 -0.03(-21.18%)
Jul 19, 2016 0.1208 0.1270 0.1208 0.1270 3,000 -0.00(-2.31%)
Jul 08, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 07, 2016 0.1300 0.1300 0.1300 0.1300 97,223 -0.01(-3.70%)
Jul 05, 2016 0.1100 0.1350 0.0890 0.1350 112,515 -0.01(-3.57%)
Jul 01, 2016 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Jun 29, 2016 0.1200 0.1200 0.1200 0 +0.03(+34.83%)
Jun 27, 2016 0.0890 0.0890 0.0890 0 +0.00(+0.00%)
Jun 24, 2016 0.0890 0.0890 0.0890 0.0890 20,000 +0.00(+0.00%)
May 13, 2016 0.0890 0.0890 0.0890 0 -0.00(-0.22%)
May 12, 2016 0.0500 0.0930 0.0500 0.0892 13,000 +0.01(+14.36%)
May 11, 2016 0.0780 0.0780 0.0780 0.0780 4,000 -0.01(-11.36%)
May 10, 2016 0.0880 0.0880 0.0880 0.0880 785 +0.00(+0.00%)
May 06, 2016 0.0880 0.0880 0.0880 0 +0.00(+0.00%)
May 03, 2016 0.0880 0.0880 0.0880 0 -0.00(-2.22%)
May 02, 2016 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+0.00%)
Apr 29, 2016 0.0600 0.0900 0.0600 0.0900 46,000 +0.03(+50.00%)
Apr 28, 2016 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Apr 27, 2016 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Apr 22, 2016 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Apr 21, 2016 0.1139 0.1139 0.0800 0.0800 14,000 +0.01(+14.29%)
Apr 20, 2016 0.0800 0.1159 0.0700 0.0700 58,500 -0.05(-41.67%)
Apr 15, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 14, 2016 0.0700 0.1200 0.0700 0.1200 14,052 +0.00(+0.00%)
Apr 13, 2016 0.0500 0.1200 0.0500 0.1200 5,200 +0.02(+16.96%)
Apr 12, 2016 0.1026 0.1026 0.1026 0.1026 1,000 -0.00(-0.15%)
Mar 29, 2016 0.1027 0.1027 0.1027 0 -0.02(-14.38%)
Mar 28, 2016 0.1200 0.1200 0.1200 0.1200 1,395 +0.00(+0.00%)
Mar 23, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 22, 2016 0.1200 0.1200 0.1200 0.1200 5,000 +0.09(+300.00%)
Mar 21, 2016 0.0200 0.0300 0.0200 0.0300 8,222 -0.03(-50.00%)
Mar 15, 2016 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Mar 11, 2016 0.0500 0.0500 0.0500 0 -0.01(-10.71%)
Mar 02, 2016 0.0560 0.0560 0.0560 0 +0.00(+0.00%)
Mar 01, 2016 0.1010 0.1010 0.0390 0.0560 11,422 +0.04(+180.00%)
Feb 29, 2016 0.0200 0.0200 0.0200 0.0200 1,000 -0.02(-44.75%)
Feb 26, 2016 0.0361 0.0362 0.0361 0.0362 20,000 +0.00(+0.28%)
Feb 25, 2016 0.0361 0.0361 0.0361 0.0361 3,200 -0.01(-19.78%)
Feb 24, 2016 0.0450 0.0450 0.0360 0.0450 73,000 -0.02(-35.62%)
Feb 05, 2016 0.0699 0.0699 0.0699 0 -0.00(-0.14%)
Jan 08, 2016 0.0700 0.0700 0.0700 0 +0.03(+75.00%)
Jan 07, 2016 0.0395 0.0400 0.0395 0.0400 58,700 +0.01(+33.33%)
Jan 05, 2016 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Jan 04, 2016 0.0300 0.0400 0.0300 0.0400 105,900 +0.02(+81.82%)
Dec 30, 2015 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Dec 23, 2015 0.0220 0.0220 0.0220 0 -0.01(-26.91%)
Dec 14, 2015 0.0301 0.0301 0.0301 0 +0.00(+0.33%)
Dec 10, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 09, 2015 0.0250 0.0250 0.0250 0.0250 300 -0.00(-4.94%)
Dec 02, 2015 0.0263 0.0263 0.0263 0 +0.00(+1.15%)
Dec 01, 2015 0.0260 0.0260 0.0260 0.0260 1,000 -0.01(-35.00%)
Nov 27, 2015 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Nov 24, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Nov 23, 2015 0.0400 0.0400 0.0350 0.0350 33,750 -0.00(-12.50%)
Nov 13, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 28, 2015 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Oct 13, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 05, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
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.