ATHA Energy Corp (X5U)
TG
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 | -0.01 | -2.32558139535 | 0.43 | 0.46 | 0.392 | 5631 | 0.44190539 | DE |
| 4 | 0.01 | 2.43902439024 | 0.41 | 0.46 | 0.322 | 28778 | 0.39273597 | DE |
| 12 | -0.09 | -17.6470588235 | 0.51 | 0.555 | 0.322 | 48664 | 0.45826749 | DE |
| 26 | -0.09 | -17.6470588235 | 0.51 | 0.555 | 0.304 | 30586 | 0.44399923 | DE |
| 52 | -0.505 | -54.5945945946 | 0.925 | 0.95 | 0.304 | 29657 | 0.49362953 | DE |
| 156 | -0.505 | -54.5945945946 | 0.925 | 0.95 | 0.304 | 29657 | 0.49362953 | DE |
| 260 | -0.505 | -54.5945945946 | 0.925 | 0.95 | 0.304 | 29657 | 0.49362953 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 0.392 | -0.018 | -4.39 | 0.402 | 0.402 | 0.392 | 1107 |
| 1736458020 | 0.4099999 | -0.018 | -4.21 | 0.416 | 0.416 | 0.4099999 | 5057 |
| 1736371620 | 0.428 | -0.02 | -4.46 | 0.428 | 0.428 | 0.428 | 2000 |
| 1736285220 | 0.448 | -0.01 | -2.18 | 0.44 | 0.46 | 0.438 | 7673 |
| 1736198820 | 0.458 | 0.014 | 3.15 | 0.426 | 0.458 | 0.426 | 8162 |
| 1735939620 | 0.444 | 0.076 | 20.65 | 0.43 | 0.444 | 0.416 | 5265 |
| 1735853220 | 0.368 | 0.008 | 2.22 | 0.368 | 0.384 | 0.368 | 5448 |
| 1735594020 | 0.36 | -0.026 | -6.74 | 0.364 | 0.364 | 0.35 | 41126 |
| 1735334820 | 0.386 | -0.014 | -3.50 | 0.356 | 0.39 | 0.356 | 35778 |
| 1734989220 | 0.4 | -0.006 | -1.48 | 0.4 | 0.42 | 0.4 | 5472 |
| 1734730020 | 0.406 | 0.042 | 11.54 | 0.404 | 0.406 | 0.322 | 133585 |
| 1734643620 | 0.364 | -0.03 | -7.61 | 0.366 | 0.382 | 0.36 | 53669 |
| 1734557220 | 0.394 | 0.006 | 1.55 | 0.38 | 0.394 | 0.362 | 34926 |
| 1734470820 | 0.388 | 0.004 | 1.04 | 0.4 | 0.4 | 0.368 | 50834 |
| 1734384420 | 0.384 | -0.046 | -10.70 | 0.406 | 0.43 | 0.384 | 28809 |
| 1734125220 | 0.43 | 0.01 | 2.38 | 0.4099999 | 0.43 | 0.402 | 13860 |
| 1734038820 | 0.42 | -0.004 | -0.94 | 0.4079999 | 0.44 | 0.4079999 | 8733 |
| 1733952420 | 0.424 | -0.008 | -1.85 | 0.438 | 0.44 | 0.402 | 74491 |
| 1733866020 | 0.432 | -0.032 | -6.90 | 0.458 | 0.46 | 0.432 | 26311 |
| 1733779620 | 0.464 | -0.02 | -4.13 | 0.48 | 0.48 | 0.44 | 44784 |
| 1733520420 | 0.484 | 0.004 | 0.83 | 0.462 | 0.484 | 0.462 | 73161 |
| 1733434020 | 0.48 | 0.018 | 3.90 | 0.5 | 0.515 | 0.462 | 98510 |
| 1733347620 | 0.462 | -0.02 | -4.15 | 0.462 | 0.488 | 0.458 | 51103 |
| 1733261220 | 0.482 | 0.006 | 1.26 | 0.472 | 0.5 | 0.452 | 368266 |
| 1733174820 | 0.476 | -0.01 | -2.06 | 0.498 | 0.54 | 0.452 | 177384 |
| 1732915620 | 0.486 | -0.014 | -2.80 | 0.498 | 0.555 | 0.486 | 320852 |
| 1732829220 | 0.5 | 0.01 | 2.04 | 0.49 | 0.505 | 0.49 | 120311 |
| 1732742820 | 0.49 | -0.008 | -1.61 | 0.496 | 0.505 | 0.482 | 251336 |
| 1732656420 | 0.498 | 0.006 | 1.22 | 0.462 | 0.505 | 0.46 | 37141 |
| 1732570020 | 0.492 | 0.042 | 9.33 | 0.482 | 0.525 | 0.458 | 152659 |
| 1732310820 | 0.45 | 0.018 | 4.17 | 0.44 | 0.45 | 0.44 | 1195 |
| 1732224420 | 0.432 | 0 | 0.00 | 0.432 | 0.432 | 0.432 | 74 |
| 1732138020 | 0.432 | -0.016 | -3.57 | 0.43 | 0.432 | 0.43 | 9308 |
| 1732051620 | 0.448 | 0.004 | 0.90 | 0.448 | 0.448 | 0.448 | 777 |
| 1731965220 | 0.444 | 0.0340001 | 8.29 | 0.416 | 0.444 | 0.416 | 1799 |
| 1731705960 | 0.4099999 | 0.0299999 | 7.89 | 0.368 | 0.4099999 | 0.368 | 63157 |
| 1731619560 | 0.38 | -0.004 | -1.04 | 0.386 | 0.39 | 0.38 | 1638 |
| 1731533160 | 0.384 | -0.014 | -3.52 | 0.396 | 0.406 | 0.384 | 89814 |
| 1731446820 | 0.398 | -0.032 | -7.44 | 0.402 | 0.402 | 0.382 | 67687 |
| 1731360420 | 0.43 | 0.028 | 6.97 | 0.412 | 0.43 | 0.412 | 14091 |
| 1731101220 | 0.402 | -0.018 | -4.29 | 0.402 | 0.402 | 0.402 | 276 |
| 1731014760 | 0.42 | -0.004 | -0.94 | 0.426 | 0.442 | 0.42 | 4186 |
| 1730928360 | 0.424 | 0.004 | 0.95 | 0.42 | 0.424 | 0.42 | 4830 |
| 1730841960 | 0.42 | -0.008 | -1.87 | 0.42 | 0.42 | 0.42 | 10000 |
| 1730755560 | 0.428 | -0.008 | -1.83 | 0.432 | 0.432 | 0.422 | 20232 |
| 1730496360 | 0.436 | 0 | 0.00 | 0.436 | 0.436 | 0.436 | 0 |
| 1730409960 | 0.436 | -0.018 | -3.96 | 0.456 | 0.484 | 0.43 | 3421 |
| 1730323560 | 0.454 | 0.004 | 0.89 | 0.454 | 0.454 | 0.454 | 1429 |
| 1730237160 | 0.45 | -0.034 | -7.02 | 0.466 | 0.484 | 0.45 | 15259 |
| 1730150760 | 0.484 | -0.026 | -5.10 | 0.484 | 0.484 | 0.484 | 1500 |
| 1729888020 | 0.51 | 0 | 0.00 | 0.505 | 0.515 | 0.505 | 12034 |
| 1729801560 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 3684 |
| 1729715160 | 0.51 | 0.02 | 4.08 | 0.515 | 0.52 | 0.5 | 18295 |
| 1729628760 | 0.49 | 0.006 | 1.24 | 0.51 | 0.51 | 0.476 | 31852 |
| 1729542360 | 0.484 | 0.006 | 1.26 | 0.488 | 0.5 | 0.478 | 8500 |
| 1729283160 | 0.478 | -0.002 | -0.42 | 0.51 | 0.51 | 0.478 | 6137 |
| 1729196760 | 0.48 | -0.014 | -2.83 | 0.49 | 0.51 | 0.48 | 17842 |
| 1729110360 | 0.494 | 0.004 | 0.82 | 0.498 | 0.51 | 0.476 | 8779 |
| 1729023960 | 0.49 | 0.006 | 1.24 | 0.47 | 0.492 | 0.452 | 15615 |
| 1728937620 | 0.484 | 0.038 | 8.52 | 0.464 | 0.5 | 0.464 | 35895 |
| 1728678360 | 0.446 | 0.022 | 5.19 | 0.422 | 0.446 | 0.422 | 6302 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
