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

Athena Gold Corp (OP: AHNR )

0.0338 UNCHANGED
Streaming Delayed Price Updated: 1:02 PM EDT, May 31, 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 (%)
Jun 30, 2021 0.0825 0.0825 0.0808 0.0808 3,000 +0.00(+1.00%)
Jun 28, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 25, 2021 0.0800 0.0830 0.0616 0.0800 99,500 -0.01(-5.88%)
Jun 24, 2021 0.0795 0.0850 0.0795 0.0850 6,501 +0.01(+6.25%)
Jun 23, 2021 0.0800 0.0800 0.0800 0.0800 11,164 -0.00(-0.12%)
Jun 22, 2021 0.0800 0.0801 0.0800 0.0801 44,468 +0.00(+0.13%)
Jun 18, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 17, 2021 0.0800 0.0800 0.0800 0.0800 3,500 +0.00(+0.00%)
Jun 16, 2021 0.0855 0.0900 0.0800 0.0800 1,751 -0.00(-3.61%)
Jun 14, 2021 0.0830 0.0830 0.0830 0 +0.00(+0.00%)
Jun 11, 2021 0.0890 0.0890 0.0830 0.0830 5,200 +0.00(+0.00%)
Jun 10, 2021 0.0830 0.0950 0.0830 0.0830 6,500 +0.00(+0.00%)
Jun 09, 2021 0.0830 0.0830 0.0830 0.0830 15,728 +0.00(+0.00%)
Jun 08, 2021 0.0949 0.0949 0.0830 0.0830 21,770 -0.01(-12.17%)
Jun 07, 2021 0.0945 0.0945 0.0830 0.0945 11,938 +0.01(+13.86%)
Jun 04, 2021 0.0820 0.0883 0.0820 0.0830 18,430 -0.01(-10.37%)
Jun 03, 2021 0.0815 0.0926 0.0815 0.0926 15,364 -0.00(-2.53%)
Jun 02, 2021 0.0940 0.0950 0.0883 0.0950 41,392 +0.00(+1.06%)
Jun 01, 2021 0.0960 0.0960 0.0920 0.0940 78,112 -0.00(-0.11%)
May 28, 2021 0.1000 0.1000 0.0941 0.0941 32,444 -0.01(-5.90%)
May 27, 2021 0.0941 0.1000 0.0941 0.1000 31,484 +0.01(+8.34%)
May 26, 2021 0.1000 0.1000 0.0923 0.0923 1,400 +0.00(+0.00%)
May 25, 2021 0.1000 0.1000 0.0923 0.0923 2,220 -0.01(-7.70%)
May 24, 2021 0.1000 0.1110 0.1000 0.1000 23,031 +0.01(+8.34%)
May 21, 2021 0.0890 0.1190 0.0845 0.0923 217,286 +0.01(+15.37%)
May 20, 2021 0.1000 0.1000 0.0800 0.0800 24,821 -0.01(-10.11%)
May 19, 2021 0.0800 0.0890 0.0800 0.0890 4,930 +0.01(+11.25%)
May 18, 2021 0.0800 0.0900 0.0800 0.0800 10,200 +0.00(+0.00%)
May 17, 2021 0.0900 0.0900 0.0800 0.0800 1,100 -0.01(-11.11%)
May 14, 2021 0.0800 0.0900 0.0800 0.0900 10,300 +0.01(+12.50%)
May 13, 2021 0.0801 0.0801 0.0800 0.0800 2,421 +0.00(+0.00%)
May 12, 2021 0.0800 0.0900 0.0790 0.0800 17,911 -0.01(-5.88%)
May 11, 2021 0.0800 0.0850 0.0800 0.0850 2,700 +0.00(+0.00%)
May 10, 2021 0.0800 0.0850 0.0800 0.0850 17,630 +0.00(+0.00%)
May 07, 2021 0.0800 0.0850 0.0800 0.0850 8,700 +0.00(+0.00%)
May 06, 2021 0.0850 0.0850 0.0850 0.0850 19,769 +0.00(+0.00%)
May 04, 2021 0.0850 0.0850 0.0850 5 +0.00(+0.00%)
May 03, 2021 0.0850 0.0850 0.0850 0.0850 7,700 +0.00(+0.00%)
Apr 29, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 28, 2021 0.0850 0.0900 0.0850 0.0850 10,738 -0.00(-5.56%)
Apr 27, 2021 0.0800 0.0900 0.0800 0.0900 2,760 +0.00(+0.00%)
Apr 26, 2021 0.0900 0.0900 0.0900 51 +0.00(+0.00%)
Apr 23, 2021 0.0600 0.1000 0.0600 0.0900 14,000 +0.01(+12.50%)
Apr 22, 2021 0.0820 0.0820 0.0800 0.0800 4,061 -0.01(-8.57%)
Apr 21, 2021 0.0800 0.0875 0.0620 0.0875 160,451 +0.03(+43.44%)
Apr 20, 2021 0.0730 0.0730 0.0610 0.0610 10,424 -0.02(-23.75%)
Apr 19, 2021 0.0600 0.0800 0.0600 0.0800 300 +0.01(+15.94%)
Apr 16, 2021 0.0760 0.0760 0.0690 0.0690 20,100 -0.02(-23.33%)
Apr 15, 2021 0.0900 0.1000 0.0900 0.0900 22,300 +0.00(+0.00%)
Apr 14, 2021 0.0830 0.0900 0.0830 0.0900 10,900 +0.01(+9.09%)
Apr 13, 2021 0.0825 0.0825 0.0825 0.0825 511 +0.01(+9.27%)
Apr 12, 2021 0.0751 0.0853 0.0751 0.0755 25,850 -0.00(-5.63%)
Apr 09, 2021 0.0950 0.0950 0.0800 0.0800 1,500 +0.01(+6.67%)
Apr 08, 2021 0.1000 0.1000 0.0750 0.0750 18,750 -0.01(-6.25%)
Apr 06, 2021 0.0800 0.0800 0.0800 0 -0.00(-0.37%)
Apr 05, 2021 0.0810 0.0905 0.0803 0.0803 31,287 -0.02(-16.27%)
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.