Athena Gold Corporation (QB) (AHNR)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.009125 | 24.3333333333 | 0.0375 | 0.05 | 0.0375 | 30140 | 0.048089 | CS |
| 4 | 0.002125 | 4.77528089888 | 0.0445 | 0.05 | 0.0308 | 47845 | 0.04188224 | CS |
| 12 | 0.001725 | 3.84187082405 | 0.0449 | 0.059 | 0.03 | 43276 | 0.03889829 | CS |
| 26 | 0.007625 | 19.5512820513 | 0.039 | 0.059 | 0.03 | 34977 | 0.03703855 | CS |
| 52 | -0.012375 | -20.9745762712 | 0.059 | 0.0609 | 0.021 | 38563 | 0.0367373 | CS |
| 156 | -0.030575 | -39.6049222798 | 0.0772 | 0.214 | 0.021 | 45405 | 0.06644055 | CS |
| 260 | -0.013375 | -22.2916666667 | 0.06 | 0.23 | 0.014 | 51551 | 0.07587481 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683560 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1721424360 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1721337960 | 0.05 | 0.0025 | 5.26 | 0.05 | 0.05 | 0.05 | 40000 |
| 1721251320 | 0.0475 | 0.00875 | 22.58 | 0.0446 | 0.0475 | 0.04455 | 45078 |
| 1721164920 | 0.03875 | -0.00585 | -13.12 | 0.0375 | 0.03875 | 0.0375 | 5342 |
| 1721078400 | 0.0446 | 0 | 0.00 | 0.0446 | 0.0446 | 0.0446 | 0 |
| 1720819200 | 0.0446 | 0.0116 | 35.15 | 0.03713 | 0.0446 | 0.033 | 115869 |
| 1720733040 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1720646640 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1720560240 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1720473840 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1720214640 | 0.033 | -0.007 | -17.50 | 0.033 | 0.033 | 0.033 | 4800 |
| 1720042140 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1719955740 | 0.04 | 0 | 0.00 | 0.033 | 0.04 | 0.033 | 71201 |
| 1719869220 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1719610020 | 0.04 | 0.001 | 2.56 | 0.041 | 0.041 | 0.0309 | 97461 |
| 1719523200 | 0.039 | 0.003 | 8.33 | 0.0308 | 0.0405 | 0.0308 | 20100 |
| 1719437040 | 0.036 | -0.0085 | -19.10 | 0.036 | 0.04 | 0.036 | 78100 |
| 1719350880 | 0.0445 | 0.0045 | 11.25 | 0.0445 | 0.0445 | 0.0445 | 502 |
| 1719264540 | 0.04 | 0.0094 | 30.72 | 0.0306 | 0.04 | 0.0306 | 40800 |
| 1719005220 | 0.0306 | -0.0124 | -28.84 | 0.041 | 0.041 | 0.03 | 251801 |
| 1718918640 | 0.0429999 | -0.01225 | -22.17 | 0.0375 | 0.048 | 0.0375 | 13220 |
| 1718746080 | 0.05525 | 0 | 0.00 | 0.05525 | 0.05525 | 0.05525 | 0 |
| 1718659680 | 0.05525 | 0.01176 | 27.04 | 0.05265 | 0.059 | 0.05265 | 84631 |
| 1718400300 | 0.04349 | 0.00284 | 6.99 | 0.04018 | 0.04349 | 0.04018 | 6000 |
| 1718314140 | 0.04065 | 0.00726 | 21.74 | 0.04065 | 0.04065 | 0.04065 | 1280 |
| 1718227740 | 0.03339 | 0 | 0.00 | 0.03339 | 0.03339 | 0.03339 | 0 |
| 1718141340 | 0.03339 | -0.00661 | -16.53 | 0.03814 | 0.03814 | 0.03339 | 5024 |
| 1718055000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1717795800 | 0.04 | -0.004 | -9.09 | 0.044 | 0.044 | 0.04 | 25000 |
| 1717709400 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1717622760 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1717536360 | 0.044 | 0.0102001 | 30.18 | 0.0325 | 0.044 | 0.0325 | 27000 |
| 1717450140 | 0.0337999 | 0 | 0.00 | 0.0337999 | 0.0337999 | 0.0337999 | 0 |
| 1717190940 | 0.0337999 | -0.0001 | -0.29 | 0.0337999 | 0.0337999 | 0.0337999 | 22000 |
| 1717104540 | 0.0339 | -0.00586 | -14.74 | 0.0398 | 0.0422 | 0.0339 | 49677 |
| 1717018140 | 0.0397599 | 0 | 0.00 | 0.0397599 | 0.0397599 | 0.0397599 | 0 |
| 1716931740 | 0.0397599 | 0.0038099 | 10.60 | 0.04 | 0.0443 | 0.03825 | 48000 |
| 1716585840 | 0.03595 | -0.00845 | -19.03 | 0.0322 | 0.0397 | 0.0322 | 76501 |
| 1716499200 | 0.0444 | 0 | 0.00 | 0.0444 | 0.0444 | 0.0444 | 0 |
| 1716412800 | 0.0444 | 0.0113 | 34.14 | 0.03845 | 0.0444 | 0.033 | 16000 |
| 1716326940 | 0.0331 | 0.0001 | 0.30 | 0.0429999 | 0.0429999 | 0.0331 | 1250 |
| 1716240180 | 0.033 | 0.001 | 3.13 | 0.0320999 | 0.0448 | 0.0320999 | 11500 |
| 1715980800 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1715894400 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1715808000 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1715721600 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1715635200 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1715376000 | 0.032 | -0.0053 | -14.21 | 0.032 | 0.032 | 0.032 | 2000 |
| 1715290140 | 0.0373 | 0 | 0.00 | 0.0373 | 0.0373 | 0.0373 | 0 |
| 1715203740 | 0.0373 | 0 | 0.00 | 0.0373 | 0.0373 | 0.0373 | 0 |
| 1715117340 | 0.0373 | 0 | 0.00 | 0.0373 | 0.0373 | 0.0373 | 0 |
| 1715030940 | 0.0373 | 0.0023 | 6.57 | 0.032 | 0.0373 | 0.032 | 41500 |
| 1714771740 | 0.035 | 0 | 0.00 | 0.036 | 0.037 | 0.035 | 76552 |
| 1714685400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1714599000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1714512600 | 0.035 | -0.0001 | -0.28 | 0.0449 | 0.0449 | 0.035 | 20100 |
| 1714425720 | 0.0351 | -0.0009 | -2.50 | 0.036 | 0.036 | 0.0351 | 4500 |
| 1714166700 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1714080300 | 0.036 | -0.004 | -10.00 | 0.035 | 0.04 | 0.035 | 15600 |
| 1713994020 | 0.04 | 0.00147 | 3.82 | 0.03755 | 0.04 | 0.03755 | 4200 |
| 1713907740 | 0.03853 | 0.00253 | 7.03 | 0.04 | 0.04 | 0.03853 | 21225 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
