Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athena Gold Corp (OP: AHNR )

0.0444 UNCHANGED
Streaming Delayed Price Updated: 9:46 AM EDT, May 22, 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 31, 2023 0.0600 0.0600 0.0568 0.0568 14,550 +0.00(+0.00%)
May 30, 2023 0.0624 0.0624 0.0540 0.0568 100,426 -0.01(-9.12%)
May 26, 2023 0.0595 0.0625 0.0544 0.0625 29,498 +0.00(+4.17%)
May 24, 2023 0.0600 0 +0.00(+0.17%)
May 23, 2023 0.0593 0.0599 0.0593 0.0599 60,050 +0.00(+0.00%)
May 22, 2023 0.0599 0.0599 0.0567 0.0599 16,400 -0.00(-0.17%)
May 19, 2023 0.0579 0.0600 0.0570 0.0600 81,420 +0.00(+5.26%)
May 17, 2023 0.0570 0 +0.00(+0.00%)
May 16, 2023 0.0569 0.0570 0.0538 0.0570 65,500 +0.00(+4.97%)
May 15, 2023 0.0543 0.0543 0.0529 0.0543 36,915 +0.00(+0.37%)
May 12, 2023 0.0541 0.0541 0.0541 0.0541 7,000 -0.00(-8.31%)
May 11, 2023 0.0590 0.0590 0.0590 0.0590 130 -0.00(-1.17%)
May 10, 2023 0.0597 0.0597 0.0597 0.0597 4,180 +0.00(+0.00%)
May 09, 2023 0.0550 0.0597 0.0550 0.0597 23,450 +0.00(+8.55%)
May 08, 2023 0.0550 0.0550 0.0550 0.0550 17,400 -0.00(-8.18%)
May 05, 2023 0.0620 0.0620 0.0571 0.0599 11,570 +0.00(+2.39%)
May 04, 2023 0.0540 0.0585 0.0540 0.0585 54,600 -0.00(-0.34%)
May 03, 2023 0.0525 0.0587 0.0523 0.0587 105,800 +0.01(+14.42%)
May 02, 2023 0.0523 0.0525 0.0513 0.0513 37,110 +0.01(+12.50%)
May 01, 2023 0.0510 0.0520 0.0456 0.0456 206,300 -0.01(-15.56%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.