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

Athena Gold Corp (OP: AHNR )

0.0320 UNCHANGED
Last Price Updated: 12:33 PM EDT, May 10, 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 (%)
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%)
May 06, 2013 0.2160 0.2450 0.2160 0.2450 200 +0.01(+6.52%)
Apr 29, 2013 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Apr 26, 2013 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Apr 25, 2013 0.2500 0.2500 0.2500 0.2500 3,000 +0.02(+11.11%)
Apr 24, 2013 0.2250 0.2250 0.2250 0.2250 250 -0.02(-10.00%)
Apr 23, 2013 0.2500 0.2500 0.2500 0.2500 600 -0.03(-10.71%)
Apr 22, 2013 0.2400 0.2800 0.2400 0.2800 8,000 +0.04(+16.67%)
Apr 19, 2013 0.2400 0.2400 0.2400 0.2400 9,000 +0.00(+0.00%)
Apr 18, 2013 0.2400 0.2400 0.2400 0.2400 5,000 +0.04(+20.00%)
Apr 17, 2013 0.2410 0.2410 0.2000 0.2000 24,300 -0.09(-31.03%)
Apr 16, 2013 0.2400 0.2900 0.2400 0.2900 4,500 +0.02(+8.57%)
Apr 15, 2013 0.2700 0.2700 0.2300 0.2671 8,500 +0.00(+0.07%)
Apr 12, 2013 0.2010 0.2669 0.2010 0.2669 13,500 +0.02(+6.76%)
Apr 11, 2013 0.2260 0.2500 0.2260 0.2500 6,500 +0.00(+0.00%)
Apr 10, 2013 0.2300 0.2500 0.2300 0.2500 11,500 +0.00(+0.00%)
Apr 09, 2013 0.2500 0.2500 0.2500 0.2500 15,000 -0.01(-3.85%)
Apr 08, 2013 0.2668 0.2668 0.2600 0.2600 31,500 -0.01(-2.59%)
Apr 05, 2013 0.2300 0.2669 0.2300 0.2669 6,500 -0.00(-0.04%)
Apr 04, 2013 0.2000 0.2670 0.2000 0.2670 6,500 -0.01(-4.61%)
Apr 03, 2013 0.1250 0.2799 0.1250 0.2799 3,500 +0.00(+0.00%)
Apr 02, 2013 0.2200 0.2799 0.2200 0.2799 9,600 +0.00(+0.00%)
Apr 01, 2013 0.2700 0.2799 0.2000 0.2799 15,500 -0.00(-0.04%)
Mar 28, 2013 0.2800 0.2800 0.2800 0.2800 250 +0.00(+0.00%)
Mar 27, 2013 0.2998 0.2998 0.2700 0.2800 37,500 +0.00(+1.45%)
Mar 26, 2013 0.2999 0.2999 0.2760 0.2760 13,300 -0.02(-7.97%)
Mar 25, 2013 0.2999 0.2999 0.2999 0.2999 3,000 -0.00(-0.03%)
Mar 22, 2013 0.3000 0.3000 0.3000 0.3000 2,000 -0.03(-9.01%)
Mar 21, 2013 0.3298 0.3298 0.2758 0.3297 5,500 +0.01(+3.10%)
Mar 20, 2013 0.2757 0.3199 0.2757 0.3198 4,000 -0.01(-3.06%)
Mar 19, 2013 0.3299 0.3299 0.3299 0.3299 2,000 +0.04(+13.76%)
Mar 18, 2013 0.2900 0.3297 0.2900 0.2900 55,000 -0.04(-12.07%)
Mar 15, 2013 0.3299 0.3299 0.2900 0.3298 5,000 -0.00(-0.03%)
Mar 13, 2013 0.3299 0.3299 0.3299 0 +0.05(+19.88%)
Mar 12, 2013 0.2752 0.3075 0.2752 0.2752 4,400 -0.04(-13.46%)
Mar 11, 2013 0.2751 0.3299 0.2751 0.3180 10,600 +0.01(+3.48%)
Mar 08, 2013 0.2838 0.3073 0.2750 0.3073 12,000 +0.02(+5.97%)
Mar 07, 2013 0.3198 0.3198 0.2900 0.2900 4,000 -0.02(-5.63%)
Mar 06, 2013 0.3198 0.3198 0.2740 0.3073 4,000 +0.00(+0.03%)
Mar 05, 2013 0.3399 0.3399 0.2738 0.3072 16,000 -0.03(-9.62%)
Mar 04, 2013 0.3198 0.3399 0.2900 0.3399 3,275 +0.02(+6.22%)
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.