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

Athena Gold Corp (OP: AHNR )

0.0320 -0.0053 (-14.21%)
Streaming Delayed Price Updated: 12:33 PM EDT, May 10, 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 28, 2023 0.0548 0.0548 0.0540 0.0540 91,348 -0.00(-1.46%)
Apr 27, 2023 0.0548 0.0548 0.0548 0.0548 400 +0.00(+9.60%)
Apr 26, 2023 0.0501 0.0550 0.0475 0.0500 179,000 -0.00(-1.96%)
Apr 25, 2023 0.0550 0.0550 0.0510 0.0510 50,000 -0.00(-7.27%)
Apr 24, 2023 0.0550 0.0550 0.0550 0.0550 2,500 -0.00(-4.35%)
Apr 19, 2023 0.0575 0 +0.00(+4.55%)
Apr 18, 2023 0.0605 0.0630 0.0550 0.0550 142,077 -0.01(-10.57%)
Apr 17, 2023 0.0600 0.0615 0.0600 0.0615 10,400 -0.00(-2.84%)
Apr 14, 2023 0.0664 0.0664 0.0623 0.0633 25,350 +0.00(+1.61%)
Apr 12, 2023 0.0623 0 -0.00(-6.32%)
Apr 11, 2023 0.0680 0.0680 0.0665 0.0665 6,000 +0.00(+4.23%)
Apr 10, 2023 0.0610 0.0700 0.0610 0.0638 60,248 +0.00(+6.33%)
Apr 05, 2023 0.0600 0 +0.00(+0.00%)
Apr 04, 2023 0.0575 0.0600 0.0575 0.0600 10,000 +0.00(+1.69%)
Apr 03, 2023 0.0531 0.0600 0.0511 0.0590 116,197 -0.00(-4.68%)
Mar 31, 2023 0.0570 0.0619 0.0570 0.0619 14,190 +0.01(+20.19%)
Mar 29, 2023 0.0515 0 -0.00(-0.96%)
Mar 28, 2023 0.0571 0.0571 0.0520 0.0520 2,703 -0.00(-5.97%)
Mar 27, 2023 0.0511 0.0553 0.0511 0.0553 4,593 -0.00(-7.06%)
Mar 24, 2023 0.0553 0.0595 0.0553 0.0595 11,400 -0.00(-0.34%)
Mar 23, 2023 0.0550 0.0597 0.0550 0.0597 50,000 +0.01(+13.71%)
Mar 21, 2023 0.0525 0 +0.00(+5.00%)
Mar 20, 2023 0.0688 0.0688 0.0400 0.0500 296,600 -0.01(-15.97%)
Mar 17, 2023 0.0530 0.0689 0.0530 0.0595 28,000 +0.00(+0.00%)
Mar 16, 2023 0.0548 0.0595 0.0548 0.0595 2,800 +0.01(+19.00%)
Mar 15, 2023 0.0558 0.0558 0.0500 0.0500 29,990 -0.01(-10.55%)
Mar 14, 2023 0.0541 0.0559 0.0541 0.0559 560 +0.00(+3.33%)
Mar 13, 2023 0.0559 0.0559 0.0541 0.0541 9,001 -0.00(-3.22%)
Mar 10, 2023 0.0541 0.0559 0.0541 0.0559 6,677 +0.00(+0.00%)
Mar 09, 2023 0.0576 0.0603 0.0559 0.0559 42,200 -0.00(-2.95%)
Mar 08, 2023 0.0632 0.0632 0.0576 0.0576 11,483 -0.00(-6.04%)
Mar 07, 2023 0.0613 0.0613 0.0613 0.0613 500 -0.00(-1.92%)
Mar 03, 2023 0.0625 0 +0.00(+3.14%)
Mar 02, 2023 0.0677 0.0677 0.0551 0.0606 1,400 -0.01(-13.30%)
Mar 01, 2023 0.0575 0.0699 0.0575 0.0699 48,000 +0.01(+16.50%)
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%)
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.