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 (%)
May 28, 2020 0.0480 0.0480 0.0480 0 -0.00(-4.00%)
May 27, 2020 0.0500 0.0500 0.0490 0.0500 16,900 -0.01(-23.08%)
May 26, 2020 0.0600 0.0650 0.0500 0.0650 45,060 +0.01(+8.33%)
May 22, 2020 0.0550 0.0600 0.0550 0.0600 8,200 +0.00(+3.45%)
May 21, 2020 0.0520 0.0580 0.0520 0.0580 15,701 +0.01(+16.00%)
May 20, 2020 0.0500 0.0540 0.0496 0.0500 21,500 +0.00(+0.00%)
May 19, 2020 0.0460 0.0500 0.0460 0.0500 20,600 +0.01(+11.11%)
May 18, 2020 0.0490 0.0490 0.0450 0.0450 900 +0.00(+0.00%)
May 15, 2020 0.0500 0.0500 0.0450 0.0450 1,500 -0.01(-10.00%)
May 14, 2020 0.0500 0.0500 0.0490 0.0500 7,050 +0.00(+2.04%)
May 13, 2020 0.0490 0.0490 0.0490 0.0490 20,000 +0.00(+0.00%)
May 12, 2020 0.0490 0.0500 0.0490 0.0490 2,000 -0.00(-2.20%)
May 11, 2020 0.0400 0.1480 0.0400 0.0501 92,540 +0.02(+43.14%)
May 08, 2020 0.0340 0.0350 0.0340 0.0350 7,300 +0.00(+2.94%)
May 07, 2020 0.0399 0.0399 0.0340 0.0340 2,600 -0.01(-15.00%)
May 06, 2020 0.0400 0.0400 0.0400 0.0400 250 +0.00(+14.29%)
May 01, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 30, 2020 0.0350 0.0350 0.0350 0.0350 11,200 +0.01(+35.66%)
Apr 29, 2020 0.0258 0.0258 0.0258 20 +0.00(+0.00%)
Apr 27, 2020 0.0258 0.0258 0.0258 0 -0.00(-14.00%)
Apr 24, 2020 0.0340 0.0340 0.0300 0.0300 60,600 -0.00(-11.76%)
Apr 23, 2020 0.0300 0.0340 0.0300 0.0340 13,500 +0.01(+61.90%)
Apr 21, 2020 0.0210 0.0210 0.0210 0 -0.01(-38.24%)
Apr 20, 2020 0.0340 0.0340 0.0340 0.0340 500 -0.00(-2.86%)
Apr 17, 2020 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Apr 14, 2020 0.0350 0.0350 0.0350 0 +0.00(+2.94%)
Apr 08, 2020 0.0340 0.0340 0.0340 0 -0.00(-2.86%)
Apr 07, 2020 0.0350 0.0350 0.0350 0.0350 500 +0.00(+0.00%)
Apr 06, 2020 0.0350 0.0350 0.0350 25 +0.00(+0.00%)
Apr 03, 2020 0.0350 0.0350 0.0350 0.0350 5,000 +0.01(+17.06%)
Apr 02, 2020 0.0300 0.0300 0.0299 0.0299 20,000 +0.00(+19.12%)
Mar 31, 2020 0.0251 0.0251 0.0251 0 +0.00(+16.74%)
Mar 23, 2020 0.0215 0.0215 0.0215 0 -0.02(-44.87%)
Mar 20, 2020 0.0220 0.0390 0.0210 0.0390 35,800 +0.02(+77.27%)
Mar 19, 2020 0.0220 0.0220 0.0220 0.0220 5,000 -0.02(-44.86%)
Mar 18, 2020 0.0399 0.0399 0.0399 0.0399 600 +0.00(+0.00%)
Mar 17, 2020 0.0399 0.0399 0.0399 0.0399 2,400 +0.00(+0.00%)
Mar 11, 2020 0.0399 0.0399 0.0399 0 +0.00(+14.00%)
Mar 06, 2020 0.0350 0.0350 0.0350 0 +0.00(+2.94%)
Mar 05, 2020 0.0340 0.0340 0.0340 0.0340 3,653 -0.00(-2.86%)
Mar 03, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 28, 2020 0.0350 0.0350 0.0350 0 +0.02(+150.00%)
Feb 27, 2020 0.0140 0.0140 0.0140 0.0140 2,900 -0.02(-60.00%)
Feb 25, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 24, 2020 0.0360 0.0360 0.0350 0.0350 15,928 +0.02(+150.00%)
Feb 10, 2020 0.0140 0.0140 0.0140 0 -0.00(-20.45%)
Jan 27, 2020 0.0176 0.0176 0.0176 0 -0.02(-52.43%)
Jan 16, 2020 0.0370 0.0370 0.0370 0 +0.01(+60.87%)
Jan 03, 2020 0.0230 0.0230 0.0230 0 -0.01(-39.47%)
Jan 02, 2020 0.0380 0.0380 0.0380 0.0380 300 +0.00(+0.00%)
Dec 30, 2019 0.0380 0.0380 0.0380 0 +0.02(+80.95%)
Dec 23, 2019 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Dec 13, 2019 0.0210 0.0210 0.0210 0 -0.00(-12.50%)
Dec 11, 2019 0.0240 0.0240 0.0240 0 -0.01(-20.00%)
Dec 10, 2019 0.0350 0.0350 0.0300 0.0300 20,000 +0.00(+0.00%)
Dec 09, 2019 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Dec 04, 2019 0.0300 0.0300 0.0300 0 -0.01(-31.82%)
Nov 04, 2019 0.0440 0.0440 0.0440 0 +0.00(+0.00%)
Nov 01, 2019 0.0440 0.0440 0.0440 0.0440 2,200 +0.01(+15.79%)
Oct 31, 2019 0.0440 0.0440 0.0380 0.0380 13,000 +0.02(+109.94%)
Oct 30, 2019 0.0181 0.0181 0.0181 0.0181 7,000 -0.03(-59.78%)
Oct 29, 2019 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+12.50%)
Oct 25, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 21, 2019 0.0350 0.0350 0.0350 0 -0.01(-28.57%)
Oct 08, 2019 0.0490 0.0490 0.0490 0 +0.00(+0.00%)
Sep 16, 2019 0.0490 0.0490 0.0490 0 +0.00(+0.00%)
Sep 04, 2019 0.0490 0.0490 0.0490 0 +0.00(+0.00%)
Sep 03, 2019 0.0490 0.0490 0.0490 0.0490 2,000 -0.00(-7.55%)
Aug 29, 2019 0.0530 0.0530 0.0530 0 +0.02(+70.97%)
Aug 15, 2019 0.0310 0.0310 0.0310 0 -0.02(-36.99%)
Aug 09, 2019 0.0492 0.0492 0.0492 0 -0.00(-1.60%)
Aug 08, 2019 0.0270 0.0500 0.0270 0.0500 94,000 +0.00(+2.88%)
Aug 06, 2019 0.0486 0.0486 0.0486 0 -0.01(-19.00%)
Jul 23, 2019 0.0600 0.0600 0.0600 0 +0.03(+106.90%)
Jul 19, 2019 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Jul 12, 2019 0.0290 0.0290 0.0290 0 +0.01(+45.00%)
Jul 09, 2019 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Jun 27, 2019 0.0300 0.0300 0.0300 0 +0.00(+5.63%)
Jun 24, 2019 0.0284 0.0284 0.0284 0 -0.00(-5.33%)
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.