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 (%)
Feb 28, 2023 0.0600 0.0600 0.0600 0.0600 14,070 +0.00(+0.00%)
Feb 27, 2023 0.0561 0.0600 0.0561 0.0600 12,790 +0.01(+10.70%)
Feb 24, 2023 0.0542 0.0542 0.0542 0.0542 100,000 +0.00(+0.00%)
Feb 23, 2023 0.0542 0.0542 0.0542 0.0542 400 -0.01(-14.65%)
Feb 21, 2023 0.0635 0 +0.01(+15.25%)
Feb 16, 2023 0.0551 0 +0.00(+2.04%)
Feb 15, 2023 0.0635 0.0635 0.0538 0.0540 130,783 -0.00(-5.43%)
Feb 13, 2023 0.0571 0 -0.00(-6.85%)
Feb 10, 2023 0.0613 0.0613 0.0613 0.0613 20,050 +0.00(+5.69%)
Feb 09, 2023 0.0625 0.0625 0.0580 0.0580 570 +0.00(+1.40%)
Feb 08, 2023 0.0572 0.0610 0.0572 0.0572 2,470 -0.00(-6.23%)
Feb 07, 2023 0.0571 0.0610 0.0571 0.0610 11,730 -0.01(-10.16%)
Feb 06, 2023 0.0679 0.0679 0.0679 0.0679 533 +0.01(+8.12%)
Feb 03, 2023 0.0561 0.0628 0.0561 0.0628 38,924 +0.01(+8.84%)
Feb 02, 2023 0.0616 0.0620 0.0537 0.0577 67,100 -0.00(-7.68%)
Feb 01, 2023 0.0561 0.0689 0.0561 0.0625 18,974 +0.01(+11.41%)
Jan 30, 2023 0.0561 0 -0.01(-8.78%)
Jan 27, 2023 0.0610 0.0615 0.0610 0.0615 17,100 +0.00(+0.16%)
Jan 26, 2023 0.0651 0.0660 0.0594 0.0614 59,500 +0.00(+2.33%)
Jan 25, 2023 0.0650 0.0700 0.0551 0.0600 38,216 -0.01(-11.24%)
Jan 24, 2023 0.0676 0.0676 0.0676 0.0676 5,000 +0.01(+12.67%)
Jan 20, 2023 0.0600 0 +0.00(+6.95%)
Jan 18, 2023 0.0561 0 -0.00(-8.03%)
Jan 17, 2023 0.0600 0.0644 0.0561 0.0610 544,500 +0.00(+0.66%)
Jan 13, 2023 0.0606 0.0606 0.0606 0.0606 10,566 -0.01(-9.55%)
Jan 12, 2023 0.0671 0.0671 0.0670 0.0670 26,000 -0.00(-4.29%)
Jan 11, 2023 0.0678 0.0700 0.0678 0.0700 10,326 -0.00(-3.85%)
Jan 10, 2023 0.0700 0.0860 0.0659 0.0728 209,096 +0.02(+32.36%)
Jan 09, 2023 0.0624 0.0624 0.0550 0.0550 153,200 -0.01(-9.84%)
Jan 06, 2023 0.0571 0.0610 0.0571 0.0610 4,200 +0.00(+7.58%)
Jan 05, 2023 0.0567 0.0567 0.0567 0.0567 5,001 -0.01(-9.28%)
Jan 04, 2023 0.0600 0.0680 0.0600 0.0625 92,522 +0.00(+4.17%)
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%)
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.