ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,431.60
-0.04%
US Tech 100
19,166.80
0.51%
Dow Jones
38,589.16
-0.15%
Brent Oil
82.185
0.26%
Bitcoin
65,632.39
-1.68%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Athena Gold Corporation (QB) (AHNR)

  7. Athena Gold Corporation (QB) (AHNR) Historical

AHNR Athena Gold Corporation (QB)

0.04349
0.00284 (6.99%)
Jun 14 2024 - Closed
Delayed by 15 minutes

AHNR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 13 2024 0.04065 0.00726 21.74% 0.04065 0.04065 0.04065 1,280
Jun 12 2024 0.03339 0.00 0.00% 0.03339 0.03339 0.03339 0
Jun 11 2024 0.03339 -0.00661 -16.53% 0.03814 0.03814 0.03339 5,024
Jun 10 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
Jun 07 2024 0.04 -0.004 -9.09% 0.044 0.044 0.04 25,000
Jun 06 2024 0.044 0.00 0.00% 0.044 0.044 0.044 0
Jun 05 2024 0.044 0.00 0.00% 0.044 0.044 0.044 0
Jun 04 2024 0.044 0.0102 30.18% 0.0325 0.044 0.0325 27,000
Jun 03 2024 0.0338 0.00 0.00% 0.0338 0.0338 0.0338 0
May 31 2024 0.0338 -0.0001 -0.29% 0.0338 0.0338 0.0338 22,000
May 30 2024 0.0339 -0.00586 -14.74% 0.0398 0.0422 0.0339 49,677
May 29 2024 0.03976 0.00 0.00% 0.03976 0.03976 0.03976 0
May 28 2024 0.03976 0.00381 10.60% 0.04 0.0443 0.03825 48,000
May 24 2024 0.03595 -0.00845 -19.03% 0.0322 0.0397 0.0322 76,501
May 23 2024 0.0444 0.00 0.00% 0.0444 0.0444 0.0444 0
May 22 2024 0.0444 0.0113 34.14% 0.03845 0.0444 0.033 16,000
May 21 2024 0.0331 0.0001 0.30% 0.043 0.043 0.0331 1,250
May 20 2024 0.033 0.001 3.13% 0.0321 0.0448 0.0321 11,500
May 17 2024 0.032 0.00 0.00% 0.032 0.032 0.032 0
May 16 2024 0.032 0.00 0.00% 0.032 0.032 0.032 0
May 15 2024 0.032 0.00 0.00% 0.032 0.032 0.032 0
May 14 2024 0.032 0.00 0.00% 0.032 0.032 0.032 0
May 13 2024 0.032 0.00 0.00% 0.032 0.032 0.032 0
May 10 2024 0.032 -0.0053 -14.21% 0.032 0.032 0.032 2,000
May 09 2024 0.0373 0.00 0.00% 0.0373 0.0373 0.0373 0
May 08 2024 0.0373 0.00 0.00% 0.0373 0.0373 0.0373 0
May 07 2024 0.0373 0.00 0.00% 0.0373 0.0373 0.0373 0
May 06 2024 0.0373 0.0023 6.57% 0.032 0.0373 0.032 41,500
May 03 2024 0.035 0.00 0.00% 0.036 0.037 0.035 76,552
May 02 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
May 01 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
Apr 30 2024 0.035 -0.0001 -0.28% 0.0449 0.0449 0.035 20,100
Apr 29 2024 0.0351 -0.0009 -2.50% 0.036 0.036 0.0351 4,500
Apr 26 2024 0.036 0.00 0.00% 0.036 0.036 0.036 0
Apr 25 2024 0.036 -0.004 -10.00% 0.035 0.04 0.035 15,600
Apr 24 2024 0.04 0.00147 3.82% 0.03755 0.04 0.03755 4,200
Apr 23 2024 0.03853 0.00253 7.03% 0.04 0.04 0.03853 21,225
Apr 22 2024 0.036 -0.001 -2.70% 0.0351 0.036 0.0351 7,000
Apr 19 2024 0.037 0.0019 5.41% 0.037 0.037 0.037 11,779
Apr 18 2024 0.0351 0.0001 0.29% 0.0351 0.0351 0.0351 2,000
Apr 17 2024 0.035 -0.00314 -8.23% 0.035945 0.035945 0.035 25,000
Apr 16 2024 0.03814 -0.00036 -0.94% 0.0351 0.03819 0.0351 45,252
Apr 15 2024 0.0385 0.00 0.00% 0.0385 0.0385 0.0385 0
Apr 12 2024 0.0385 0.00595 18.28% 0.035 0.0385 0.035 60,448
Apr 11 2024 0.03255 -0.00098 -2.92% 0.03255 0.03255 0.03255 100
Apr 10 2024 0.03353 0.00243 7.81% 0.0325 0.035 0.0325 35,500
Apr 09 2024 0.0311 -0.0039 -11.14% 0.035 0.035 0.0311 16,824
Apr 08 2024 0.035 0.0034 10.76% 0.03344 0.035 0.03344 18,001
Apr 05 2024 0.0316 -0.0024 -7.06% 0.033 0.0368 0.0316 103,848
Apr 04 2024 0.034 0.00121 3.69% 0.03419 0.03419 0.0316 84,000
Apr 03 2024 0.03279 -0.00321 -8.92% 0.0342 0.0342 0.03279 41,682
Apr 02 2024 0.036 0.001 2.86% 0.03408 0.0368 0.03408 74,973
Apr 01 2024 0.035 -0.0017 -4.63% 0.0367 0.0367 0.035 2,100
Mar 28 2024 0.0367 0.00 0.00% 0.0367 0.0367 0.0367 0
Mar 27 2024 0.0367 0.00 0.00% 0.0367 0.0367 0.0367 7,000
Mar 26 2024 0.0367 0.0057 18.39% 0.03499 0.0367 0.03385 31,101
Mar 25 2024 0.031 -0.0057 -15.53% 0.031 0.031 0.031 5,000
Mar 22 2024 0.0367 0.00 0.00% 0.0367 0.0367 0.0367 6,000
Mar 21 2024 0.0367 0.0008 2.23% 0.03499 0.0367 0.03385 34,000
Mar 20 2024 0.0359 0.00 0.00% 0.0359 0.0359 0.0359 70,000
Mar 19 2024 0.0359 -0.0001 -0.28% 0.0359 0.0359 0.03345 77,200
Mar 18 2024 0.036 0.001 2.86% 0.0335 0.036 0.0335 38,510

Your Recent History

USOTC
AHNR
Athena Gold (QB)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved