Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athena Gold Corp (OP: AHNR )

0.0360 -0.0084 (-18.92%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 24, 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 (%)
Dec 31, 2021 0.1200 0.1300 0.1200 0.1300 1,048 +0.01(+8.33%)
Dec 30, 2021 0.1440 0.1598 0.1200 0.1200 33,269 -0.00(-0.50%)
Dec 28, 2021 0.1206 0.1206 0.1206 35 -0.04(-24.58%)
Dec 27, 2021 0.1600 0.1600 0.1599 0.1599 25,082 -0.00(-0.06%)
Dec 23, 2021 0.1800 0.1800 0.1102 0.1600 9,135 +0.04(+33.56%)
Dec 20, 2021 0.1198 0.1198 0.1198 0 -0.00(-0.58%)
Dec 15, 2021 0.1205 0.1205 0.1205 0 +0.01(+9.05%)
Dec 14, 2021 0.1105 0.1105 0.1105 0.1105 501 +0.00(+0.36%)
Dec 13, 2021 0.1101 0.1101 0.1101 0.1101 101 -0.02(-15.31%)
Dec 10, 2021 0.1101 0.1300 0.1101 0.1300 3,986 +0.00(+0.00%)
Dec 08, 2021 0.1300 0.1300 0.1300 2 +0.00(+0.00%)
Dec 07, 2021 0.1260 0.1300 0.1200 0.1300 7,500 +0.02(+18.18%)
Dec 06, 2021 0.1100 0.1100 0.1100 0.1100 300 -0.01(-8.33%)
Dec 03, 2021 0.1000 0.1700 0.1000 0.1200 36,002 +0.00(+0.00%)
Dec 02, 2021 0.1200 0.1200 0.1200 0.1200 22,708 +0.01(+9.09%)
Dec 01, 2021 0.1360 0.1360 0.0921 0.1100 82,649 -0.02(-15.38%)
Nov 30, 2021 0.1950 0.1300 0.1300 0.1300 2,067 -0.01(-4.76%)
Nov 29, 2021 0.1970 0.1970 0.1300 0.1365 19,710 -0.06(-30.71%)
Nov 26, 2021 0.1410 0.2140 0.1410 0.1970 11,578 +0.04(+22.74%)
Nov 24, 2021 0.1800 0.2045 0.1605 0.1605 28,789 +0.01(+7.00%)
Nov 19, 2021 0.1500 0.1500 0.1500 1 +0.00(+0.00%)
Nov 18, 2021 0.1700 0.2140 0.1301 0.1500 148,915 -0.02(-11.76%)
Nov 17, 2021 0.1500 0.1700 0.1500 0.1700 1,160 +0.03(+21.43%)
Nov 16, 2021 0.1700 0.1700 0.1300 0.1400 22,151 -0.03(-17.65%)
Nov 15, 2021 0.1551 0.1700 0.1300 0.1700 11,004 +0.02(+10.53%)
Nov 12, 2021 0.1538 0.1538 0.1538 0.1538 1,000 -0.01(-4.47%)
Nov 11, 2021 0.1500 0.1619 0.1500 0.1610 58,851 +0.02(+16.67%)
Nov 08, 2021 0.1380 0.1380 0.1380 3 -0.01(-4.17%)
Nov 04, 2021 0.1440 0.1440 0.1440 0 -0.01(-4.00%)
Nov 03, 2021 0.1500 0.1500 0.1500 0.1500 1,467 +0.01(+8.70%)
Nov 02, 2021 0.1440 0.1440 0.1380 0.1380 8,100 +0.00(+0.00%)
Nov 01, 2021 0.1480 0.1480 0.1380 0.1380 4,106 +0.00(+0.00%)
Oct 29, 2021 0.1375 0.1380 0.1375 0.1380 2,150 -0.01(-6.76%)
Oct 28, 2021 0.1480 0.1480 0.1480 0.1480 10,000 +0.01(+7.25%)
Oct 26, 2021 0.1380 0.1380 0.1380 0 -0.02(-14.81%)
Oct 25, 2021 0.1620 0.1700 0.1620 0.1620 3,560 +0.00(+2.53%)
Oct 22, 2021 0.1580 0.1580 0.1580 0.1580 3,500 -0.01(-7.06%)
Oct 21, 2021 0.1550 0.1700 0.1550 0.1700 20,831 +0.01(+7.94%)
Oct 20, 2021 0.1300 0.1575 0.1300 0.1575 141,210 +0.03(+21.15%)
Oct 19, 2021 0.1325 0.1325 0.1300 0.1300 15,000 -0.01(-3.70%)
Oct 18, 2021 0.1300 0.1350 0.1300 0.1350 9,454 +0.01(+3.85%)
Oct 15, 2021 0.1350 0.1350 0.1300 0.1300 26,500 +0.00(+0.00%)
Oct 14, 2021 0.1325 0.1325 0.1300 0.1300 4,700 +0.00(+0.00%)
Oct 13, 2021 0.1300 0.1325 0.1300 0.1300 30,001 +0.00(+0.00%)
Oct 12, 2021 0.1300 0.1300 0.1286 0.1300 44,400 +0.01(+8.24%)
Oct 11, 2021 0.1330 0.1330 0.1201 0.1201 13,025 +0.00(+0.08%)
Oct 08, 2021 0.1050 0.1300 0.1050 0.1200 172,624 +0.01(+14.29%)
Oct 07, 2021 0.1076 0.1076 0.1050 0.1050 13,000 -0.01(-10.26%)
Oct 06, 2021 0.1273 0.1273 0.1050 0.1170 49,000 +0.00(+1.83%)
Oct 05, 2021 0.1225 0.1350 0.1100 0.1149 19,103 +0.00(+2.68%)
Oct 04, 2021 0.1050 0.1300 0.1000 0.1119 109,756 +0.01(+11.90%)
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.