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

Athena Gold Corp (OP: AHNR )

0.0334 UNCHANGED
Streaming Delayed Price Updated: 2:37 PM EDT, Jun 11, 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 (%)
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%)
Mar 01, 2013 0.2738 0.3200 0.2738 0.3200 3,000 +0.04(+12.64%)
Feb 28, 2013 0.2841 0.2841 0.2841 0.2841 1,000 -0.02(-5.33%)
Feb 27, 2013 0.3400 0.3400 0.2839 0.3001 10,000 -0.04(-11.74%)
Feb 26, 2013 0.3400 0.3400 0.3400 0.3400 4,500 +0.07(+24.54%)
Feb 22, 2013 0.2701 0.3400 0.2701 0.2730 5,000 -0.07(-19.71%)
Feb 20, 2013 0.3400 0.3400 0.3400 0.3400 0 +0.03(+9.68%)
Feb 19, 2013 0.2701 0.3100 0.2701 0.3100 2,500 -0.01(-3.13%)
Feb 15, 2013 0.2701 0.3200 0.2701 0.3200 1,500 +0.00(+0.00%)
Feb 14, 2013 0.3500 0.3500 0.2900 0.3200 17,500 +0.01(+3.23%)
Feb 13, 2013 0.3300 0.3300 0.3100 0.3100 15,500 -0.06(-16.22%)
Feb 12, 2013 0.3300 0.3700 0.3300 0.3700 23,000 +0.00(+0.00%)
Feb 08, 2013 0.3700 0.3700 0.3700 0 +0.04(+12.12%)
Feb 05, 2013 0.3300 0.3300 0.3300 0 -0.04(-10.81%)
Feb 04, 2013 0.3500 0.3700 0.3500 0.3700 12,000 +0.02(+5.74%)
Feb 01, 2013 0.3499 0.3499 0.3499 0.3499 3,000 -0.00(-0.03%)
Jan 31, 2013 0.3200 0.3500 0.3200 0.3500 14,000 -0.02(-5.38%)
Jan 30, 2013 0.3699 0.3699 0.3699 0.3699 3,100 +0.05(+15.59%)
Jan 29, 2013 0.3200 0.3200 0.3200 0.3200 26,475 +0.00(+0.00%)
Jan 28, 2013 0.3400 0.3400 0.3200 0.3200 4,725 -0.04(-12.33%)
Jan 23, 2013 0.3650 0.3650 0.3650 0 -0.03(-8.73%)
Jan 22, 2013 0.3500 0.3999 0.3500 0.3999 520 +0.00(+0.00%)
Jan 18, 2013 0.3601 0.3999 0.3601 0.3999 6,000 -0.00(-0.03%)
Jan 17, 2013 0.4000 0.4000 0.4000 0.4000 1,000 +0.05(+14.29%)
Jan 16, 2013 0.4000 0.4000 0.3500 0.3500 6,000 -0.05(-12.50%)
Jan 15, 2013 0.4000 0.4000 0.3700 0.4000 10,000 +0.04(+11.11%)
Jan 14, 2013 0.4000 0.4000 0.3600 0.3600 21,000 -0.04(-10.00%)
Jan 12, 2013 0.4000 0.4000 0.3503 0.4000 23,000 +0.00(+0.00%)
Jan 11, 2013 0.4000 0.4000 0.3503 0.4000 23,000 +0.00(+0.00%)
Jan 10, 2013 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Jan 09, 2013 0.3499 0.4000 0.3301 0.4000 12,100 +0.02(+5.26%)
Jan 08, 2013 0.3800 0.3800 0.3800 0.3800 2,000 -0.01(-2.54%)
Jan 07, 2013 0.4000 0.4000 0.3300 0.3899 58,800 -0.01(-2.52%)
Jan 04, 2013 0.4000 0.4000 0.4000 0.4000 1,100 +0.01(+2.56%)
Jan 03, 2013 0.4000 0.4000 0.3900 0.3900 5,400 -0.01(-2.50%)
Jan 02, 2013 0.3700 0.4000 0.3500 0.4000 79,500 +0.03(+8.11%)
Dec 31, 2012 0.3500 0.3700 0.3300 0.3700 28,100 +0.02(+5.71%)
Dec 28, 2012 0.3500 0.3500 0.3200 0.3500 12,100 +0.00(+0.00%)
Dec 27, 2012 0.3100 0.3500 0.3100 0.3500 21,200 +0.03(+9.37%)
Dec 26, 2012 0.3200 0.3200 0.3000 0.3200 3,000 +0.04(+13.88%)
Dec 24, 2012 0.2800 0.2810 0.2758 0.2810 38,750 -0.04(-12.19%)
Dec 21, 2012 0.2850 0.3200 0.2850 0.3200 6,000 +0.00(+0.00%)
Dec 20, 2012 0.3000 0.3200 0.3000 0.3200 23,000 +0.04(+12.28%)
Dec 19, 2012 0.2800 0.3000 0.2800 0.2850 12,400 +0.01(+3.64%)
Dec 18, 2012 0.2750 0.2750 0.2750 0.2750 10,000 -0.01(-5.14%)
Dec 17, 2012 0.2515 0.2899 0.2515 0.2899 11,000 -0.03(-9.41%)
Dec 12, 2012 0.3200 0.3200 0.3200 0 +0.03(+10.34%)
Dec 11, 2012 0.2506 0.2900 0.2506 0.2900 5,000 -0.01(-3.30%)
Dec 10, 2012 0.2801 0.2999 0.2300 0.2999 13,350 -0.02(-6.25%)
Dec 07, 2012 0.3199 0.3199 0.3199 0.3199 500 -0.00(-0.03%)
Dec 06, 2012 0.2601 0.3200 0.2600 0.3200 36,000 -0.03(-8.57%)
Nov 30, 2012 0.3500 0.3500 0.3500 0 +0.03(+9.37%)
Nov 29, 2012 0.3000 0.3500 0.3000 0.3200 13,000 +0.00(+0.00%)
Nov 27, 2012 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Nov 26, 2012 0.3200 0.3200 0.3100 0.3100 2,600 -0.04(-11.43%)
Nov 20, 2012 0.3500 0.3500 0.3500 20,000 +0.00(+0.00%)
Nov 19, 2012 0.3500 0.3500 0.2810 0.3500 18,100 +0.00(+0.00%)
Nov 16, 2012 0.3100 0.3500 0.3100 0.3500 12,200 -0.02(-5.41%)
Nov 15, 2012 0.4000 0.4000 0.3200 0.3700 20,550 -0.02(-5.13%)
Nov 14, 2012 0.3900 0.3900 0.3900 0.3900 1,300 +0.02(+5.41%)
Nov 13, 2012 0.3200 0.3700 0.3200 0.3700 30,300 -0.06(-13.95%)
Nov 12, 2012 0.3300 0.4300 0.3300 0.4300 2,650 +0.00(+0.00%)
Nov 09, 2012 0.4100 0.4400 0.3400 0.4300 28,200 +0.00(+0.00%)
Nov 06, 2012 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Nov 05, 2012 0.3500 0.4300 0.3500 0.4300 16,250 +0.00(+0.00%)
Nov 02, 2012 0.4300 0.4300 0.4300 0.4300 2,750 +0.00(+0.00%)
Nov 01, 2012 0.3700 0.4300 0.3500 0.4300 25,550 +0.06(+16.22%)
Oct 31, 2012 0.3500 0.3700 0.3500 0.3700 7,700 +0.00(+0.00%)
Oct 26, 2012 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Oct 24, 2012 0.3700 0.3700 0.3700 0 -0.01(-2.37%)
Oct 22, 2012 0.3790 0.3790 0.3790 0 -0.00(-0.26%)
Oct 19, 2012 0.3800 0.3800 0.3800 0.3800 2,500 +0.00(+0.00%)
Oct 18, 2012 0.3401 0.3800 0.3400 0.3800 31,600 +0.01(+2.70%)
Oct 17, 2012 0.3401 0.3700 0.3401 0.3700 3,100 -0.01(-2.37%)
Oct 12, 2012 0.3790 0.3790 0.3790 0 -0.00(-0.26%)
Oct 11, 2012 0.3800 0.3800 0.3800 0.3800 2,500 +0.00(+0.00%)
Oct 10, 2012 0.3800 0.3800 0.3800 0.3800 100 +0.00(+0.00%)
Oct 09, 2012 0.3400 0.3800 0.3400 0.3800 4,900 +0.00(+0.00%)
Oct 08, 2012 0.3800 0.3800 0.3800 0.3800 2,500 +0.00(+0.00%)
Oct 03, 2012 0.3800 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Oct 02, 2012 0.3900 0.3900 0.3520 0.3900 4,200 +0.00(+0.00%)
Oct 01, 2012 0.3600 0.4000 0.3510 0.3900 29,258 -0.01(-2.50%)
Sep 28, 2012 0.4000 0.4000 0.3500 0.4000 9,200 +0.00(+0.00%)
Sep 27, 2012 0.4100 0.4200 0.3700 0.4000 20,000 -0.01(-2.44%)
Sep 26, 2012 0.3500 0.4100 0.3400 0.4100 41,000 -0.01(-2.38%)
Sep 25, 2012 0.3400 0.4300 0.3400 0.4200 23,859 +0.07(+20.00%)
Sep 24, 2012 0.4000 0.4000 0.3500 0.3500 10,020 -0.06(-14.63%)
Sep 21, 2012 0.4100 0.4100 0.3700 0.4100 16,320 +0.00(+0.00%)
Sep 20, 2012 0.4100 0.4100 0.4100 0.4100 2,500 +0.00(+0.00%)
Sep 19, 2012 0.4100 0.4100 0.3700 0.4100 15,509 +0.00(+0.00%)
Sep 18, 2012 0.4100 0.4100 0.4100 0.4100 7,000 +0.00(+0.00%)
Sep 17, 2012 0.4100 0.4100 0.4100 0.4100 500 +0.00(+0.00%)
Sep 14, 2012 0.4100 0.4100 0.4100 0.4100 2,500 -0.01(-2.38%)
Sep 13, 2012 0.4200 0.4200 0.4200 0.4200 912 -0.01(-2.33%)
Sep 12, 2012 0.4300 0.4300 0.4300 0.4300 1,000 +0.00(+0.00%)
Sep 11, 2012 0.4600 0.4600 0.4100 0.4300 10,561 -0.03(-6.52%)
Sep 07, 2012 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Sep 06, 2012 0.4400 0.4600 0.4400 0.4600 8,000 +0.02(+4.55%)
Sep 05, 2012 0.4500 0.4500 0.3700 0.4400 14,200 +0.06(+15.79%)
Sep 04, 2012 0.4000 0.4400 0.3600 0.3800 25,300 -0.02(-5.00%)
Aug 31, 2012 0.3200 0.4000 0.3200 0.4000 4,767 +0.00(+0.00%)
Aug 29, 2012 0.4000 0.4000 0.4000 0 +0.04(+11.11%)
Aug 27, 2012 0.3200 0.3600 0.3200 0.3600 12,350 +0.01(+2.86%)
Aug 24, 2012 0.3500 0.3500 0.3500 0.3500 2,500 +0.00(+0.00%)
Aug 23, 2012 0.3400 0.3500 0.3200 0.3500 42,600 +0.01(+2.94%)
Aug 22, 2012 0.3400 0.3400 0.3400 0.3400 250 +0.00(+0.00%)
Aug 21, 2012 0.3200 0.3400 0.3000 0.3400 29,200 +0.02(+6.25%)
Aug 20, 2012 0.3200 0.3200 0.3200 0.3200 11,000 +0.00(+0.00%)
Aug 17, 2012 0.3300 0.3300 0.2900 0.3200 25,600 -0.01(-3.03%)
Aug 16, 2012 0.3300 0.3300 0.2800 0.3300 15,490 +0.00(+0.00%)
Aug 15, 2012 0.3400 0.3400 0.3000 0.3300 13,500 -0.01(-2.94%)
Aug 14, 2012 0.3100 0.3400 0.3100 0.3400 3,600 +0.02(+6.25%)
Aug 13, 2012 0.3200 0.3200 0.3200 0.3200 150 +0.00(+0.00%)
Aug 11, 2012 0.3000 0.3200 0.2800 0.3200 28,300 +0.00(+0.00%)
Aug 10, 2012 0.3000 0.3200 0.2800 0.3200 28,300 +0.02(+6.67%)
Aug 09, 2012 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Aug 08, 2012 0.3000 0.3000 0.3000 0.3000 2,600 +0.00(+0.00%)
Aug 06, 2012 0.3000 0.3000 0.3000 0 +0.02(+5.26%)
Aug 03, 2012 0.2600 0.2850 0.2600 0.2850 21,111 +0.01(+5.56%)
Aug 02, 2012 0.2700 0.2700 0.2700 0.2700 100 +0.01(+3.85%)
Aug 01, 2012 0.2600 0.2600 0.2600 0.2600 794 -0.01(-3.70%)
Jul 27, 2012 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Jul 26, 2012 0.2600 0.2600 0.2600 0.2600 20,000 -0.02(-7.14%)
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.