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

Athena Gold Corp (OP: AHNR )

0.0444 UNCHANGED
Streaming Delayed Price Updated: 9:46 AM EDT, May 22, 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 30, 2022 0.0600 0 +0.01(+12.99%)
Dec 29, 2022 0.0531 0.0600 0.0531 0.0531 20,000 -0.01(-11.50%)
Dec 28, 2022 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Dec 27, 2022 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+9.09%)
Dec 23, 2022 0.0560 0.0560 0.0550 0.0550 15,500 -0.01(-12.00%)
Dec 22, 2022 0.0567 0.0625 0.0567 0.0625 21,525 +0.01(+11.41%)
Dec 19, 2022 0.0561 0 +0.00(+6.25%)
Dec 16, 2022 0.0586 0.0586 0.0528 0.0528 40,751 -0.01(-9.90%)
Dec 15, 2022 0.0586 0.0586 0.0586 0.0586 8,000 +0.00(+7.92%)
Dec 14, 2022 0.0564 0.0564 0.0543 0.0543 9,000 -0.00(-7.81%)
Dec 12, 2022 0.0589 0 +0.00(+4.25%)
Dec 06, 2022 0.0565 0 +0.00(+6.40%)
Dec 05, 2022 0.0540 0.0540 0.0531 0.0531 13,100 +0.00(+0.19%)
Dec 01, 2022 0.0530 0 -0.01(-10.17%)
Nov 30, 2022 0.0531 0.0592 0.0531 0.0590 73,099 +0.01(+11.11%)
Nov 29, 2022 0.0531 0.0531 0.0531 0.0531 2,000 -0.01(-11.50%)
Nov 28, 2022 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.17%)
Nov 25, 2022 0.0599 0.0599 0.0599 0.0599 10,750 +0.00(+4.90%)
Nov 22, 2022 0.0571 0 -0.00(-4.67%)
Nov 21, 2022 0.0599 0.0599 0.0599 0.0599 100 +0.00(+0.00%)
Nov 18, 2022 0.0599 0.0599 0.0599 0.0599 10,000 +0.00(+2.39%)
Nov 17, 2022 0.0550 0.0585 0.0540 0.0585 25,000 -0.00(-0.51%)
Nov 16, 2022 0.0575 0.0588 0.0575 0.0588 800 +0.01(+10.94%)
Nov 15, 2022 0.0599 0.0599 0.0530 0.0530 69,776 -0.01(-9.40%)
Nov 14, 2022 0.0600 0.0600 0.0582 0.0585 190,583 -0.00(-5.65%)
Nov 11, 2022 0.0620 0.0620 0.0620 0.0620 8,001 +0.00(+0.00%)
Nov 10, 2022 0.0601 0.0623 0.0601 0.0620 26,500 -0.00(-0.48%)
Nov 09, 2022 0.0601 0.0623 0.0601 0.0623 201 +0.00(+3.83%)
Nov 08, 2022 0.0645 0.0689 0.0600 0.0600 138,491 -0.01(-7.98%)
Nov 07, 2022 0.0696 0.0696 0.0605 0.0652 77,158 -0.02(-22.29%)
Nov 04, 2022 0.0650 0.0839 0.0521 0.0839 104,090 +0.03(+61.04%)
Nov 03, 2022 0.0521 0.0598 0.0521 0.0521 86,025 +0.00(+0.19%)
Nov 01, 2022 0.0520 0 -0.01(-13.33%)
Oct 31, 2022 0.0600 0.0600 0.0600 0.0600 6,025 +0.00(+0.00%)
Oct 28, 2022 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+4.35%)
Oct 25, 2022 0.0575 0 +0.00(+6.48%)
Oct 24, 2022 0.0515 0.0570 0.0515 0.0540 43,760 +0.00(+0.00%)
Oct 21, 2022 0.0570 0.0590 0.0540 0.0540 139,200 -0.00(-5.26%)
Oct 20, 2022 0.0589 0.0649 0.0570 0.0570 62,000 +0.01(+10.68%)
Oct 19, 2022 0.0515 0.0515 0.0515 0.0515 2,000 -0.01(-12.71%)
Oct 14, 2022 0.0590 0 +0.00(+0.00%)
Oct 13, 2022 0.0550 0.0590 0.0485 0.0590 146,800 +0.01(+13.46%)
Oct 11, 2022 0.0520 0 -0.01(-8.77%)
Oct 10, 2022 0.0511 0.0570 0.0511 0.0570 30,000 -0.00(-5.00%)
Oct 07, 2022 0.0600 0.0600 0.0600 0.0600 250 +0.00(+3.45%)
Oct 06, 2022 0.0597 0.0680 0.0550 0.0580 180,100 +0.00(+4.32%)
Oct 04, 2022 0.0556 0 -0.00(-7.33%)
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.