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, 2021 0.1000 0.1000 0.0941 0.0941 32,444 -0.01(-5.90%)
May 27, 2021 0.0941 0.1000 0.0941 0.1000 31,484 +0.01(+8.34%)
May 26, 2021 0.1000 0.1000 0.0923 0.0923 1,400 +0.00(+0.00%)
May 25, 2021 0.1000 0.1000 0.0923 0.0923 2,220 -0.01(-7.70%)
May 24, 2021 0.1000 0.1110 0.1000 0.1000 23,031 +0.01(+8.34%)
May 21, 2021 0.0890 0.1190 0.0845 0.0923 217,286 +0.01(+15.37%)
May 20, 2021 0.1000 0.1000 0.0800 0.0800 24,821 -0.01(-10.11%)
May 19, 2021 0.0800 0.0890 0.0800 0.0890 4,930 +0.01(+11.25%)
May 18, 2021 0.0800 0.0900 0.0800 0.0800 10,200 +0.00(+0.00%)
May 17, 2021 0.0900 0.0900 0.0800 0.0800 1,100 -0.01(-11.11%)
May 14, 2021 0.0800 0.0900 0.0800 0.0900 10,300 +0.01(+12.50%)
May 13, 2021 0.0801 0.0801 0.0800 0.0800 2,421 +0.00(+0.00%)
May 12, 2021 0.0800 0.0900 0.0790 0.0800 17,911 -0.01(-5.88%)
May 11, 2021 0.0800 0.0850 0.0800 0.0850 2,700 +0.00(+0.00%)
May 10, 2021 0.0800 0.0850 0.0800 0.0850 17,630 +0.00(+0.00%)
May 07, 2021 0.0800 0.0850 0.0800 0.0850 8,700 +0.00(+0.00%)
May 06, 2021 0.0850 0.0850 0.0850 0.0850 19,769 +0.00(+0.00%)
May 04, 2021 0.0850 0.0850 0.0850 5 +0.00(+0.00%)
May 03, 2021 0.0850 0.0850 0.0850 0.0850 7,700 +0.00(+0.00%)
Apr 29, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 28, 2021 0.0850 0.0900 0.0850 0.0850 10,738 -0.00(-5.56%)
Apr 27, 2021 0.0800 0.0900 0.0800 0.0900 2,760 +0.00(+0.00%)
Apr 26, 2021 0.0900 0.0900 0.0900 51 +0.00(+0.00%)
Apr 23, 2021 0.0600 0.1000 0.0600 0.0900 14,000 +0.01(+12.50%)
Apr 22, 2021 0.0820 0.0820 0.0800 0.0800 4,061 -0.01(-8.57%)
Apr 21, 2021 0.0800 0.0875 0.0620 0.0875 160,451 +0.03(+43.44%)
Apr 20, 2021 0.0730 0.0730 0.0610 0.0610 10,424 -0.02(-23.75%)
Apr 19, 2021 0.0600 0.0800 0.0600 0.0800 300 +0.01(+15.94%)
Apr 16, 2021 0.0760 0.0760 0.0690 0.0690 20,100 -0.02(-23.33%)
Apr 15, 2021 0.0900 0.1000 0.0900 0.0900 22,300 +0.00(+0.00%)
Apr 14, 2021 0.0830 0.0900 0.0830 0.0900 10,900 +0.01(+9.09%)
Apr 13, 2021 0.0825 0.0825 0.0825 0.0825 511 +0.01(+9.27%)
Apr 12, 2021 0.0751 0.0853 0.0751 0.0755 25,850 -0.00(-5.63%)
Apr 09, 2021 0.0950 0.0950 0.0800 0.0800 1,500 +0.01(+6.67%)
Apr 08, 2021 0.1000 0.1000 0.0750 0.0750 18,750 -0.01(-6.25%)
Apr 06, 2021 0.0800 0.0800 0.0800 0 -0.00(-0.37%)
Apr 05, 2021 0.0810 0.0905 0.0803 0.0803 31,287 -0.02(-16.27%)
Apr 01, 2021 0.0811 0.0959 0.0810 0.0959 15,200 -0.01(-10.79%)
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%)
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.