ATHA Energy Corporation (QB) (SASKF)
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 | -0.05526 | -17.7673461514 | 0.31102 | 0.3284 | 0.249 | 34438 | 0.27270702 | CS |
| 4 | -0.09984 | -28.0764904387 | 0.3556 | 0.36 | 0.244 | 56326 | 0.31520043 | CS |
| 12 | -0.14424 | -36.06 | 0.4 | 0.4945 | 0.244 | 60702 | 0.37475619 | CS |
| 26 | -0.14394 | -36.0120090068 | 0.3997 | 1 | 0.244 | 85383 | 0.45522343 | CS |
| 52 | -0.41424 | -61.8268656716 | 0.67 | 1 | 0.244 | 110227 | 0.50033326 | CS |
| 156 | -0.69424 | -73.0778947368 | 0.95 | 1.38 | 0.244 | 94342 | 0.57617742 | CS |
| 260 | -0.69424 | -73.0778947368 | 0.95 | 1.38 | 0.244 | 94342 | 0.57617742 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741728480 | 0.25576 | -0.00309 | -1.19 | 0.2613 | 0.267 | 0.249 | 48510 |
| 1741641600 | 0.25885 | -0.0216 | -7.70 | 0.264 | 0.294 | 0.254 | 65151 |
| 1741386000 | 0.28045 | -0.03527 | -11.17 | 0.3003 | 0.3284 | 0.2778 | 18987 |
| 1741300140 | 0.31572 | 0.006276 | 2.03 | 0.3 | 0.325 | 0.2942 | 19942 |
| 1741213440 | 0.309444 | 0.014544 | 4.93 | 0.31102 | 0.321 | 0.29785 | 19602 |
| 1741126800 | 0.2949 | 0.0092 | 3.22 | 0.244 | 0.2949 | 0.244 | 89367 |
| 1741040760 | 0.2857 | -0.0263 | -8.43 | 0.3 | 0.316 | 0.285435 | 64985 |
| 1740781260 | 0.312 | -0.0164 | -4.99 | 0.31265 | 0.3245 | 0.3041 | 6654 |
| 1740695340 | 0.3284 | 0.0064 | 1.99 | 0.32 | 0.3284 | 0.3096 | 9534 |
| 1740608400 | 0.322 | 0.002 | 0.63 | 0.325 | 0.325 | 0.31 | 33977 |
| 1740522480 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.2799 | 298971 |
| 1740435600 | 0.32 | -0.0079 | -2.41 | 0.3037 | 0.3459999 | 0.3037 | 46075 |
| 1740176400 | 0.3279 | -0.0071 | -2.12 | 0.3373 | 0.34 | 0.32 | 67047 |
| 1740090480 | 0.335 | -0.005 | -1.47 | 0.34 | 0.34 | 0.33382 | 52376 |
| 1740003960 | 0.34 | -0.02 | -5.56 | 0.329 | 0.3573 | 0.329 | 83063 |
| 1739917740 | 0.36 | 0.0167 | 4.86 | 0.329 | 0.36 | 0.329 | 48687 |
| 1739572020 | 0.3433 | -0.0057 | -1.63 | 0.3555 | 0.3555 | 0.3356 | 45390 |
| 1739485320 | 0.349 | 0.0093 | 2.74 | 0.3378 | 0.3556 | 0.3356 | 40919 |
| 1739398920 | 0.3397 | -0.0072 | -2.08 | 0.3556 | 0.3556 | 0.3397 | 10963 |
| 1739312940 | 0.3469 | -0.001934 | -0.55 | 0.3356 | 0.3599 | 0.3356 | 40444 |
| 1739226000 | 0.348834 | -0.011166 | -3.10 | 0.36 | 0.374 | 0.3439999 | 66611 |
| 1738967160 | 0.36 | 0.00015 | 0.04 | 0.3511 | 0.36 | 0.35 | 32604 |
| 1738880400 | 0.35985 | 0.00495 | 1.39 | 0.379 | 0.379 | 0.3477 | 36099 |
| 1738794000 | 0.3549 | -0.01765 | -4.74 | 0.374 | 0.374 | 0.35 | 125744 |
| 1738708080 | 0.37255 | 0.00635 | 1.73 | 0.38085 | 0.39 | 0.37255 | 70749 |
| 1738621740 | 0.3662 | -0.0233 | -5.98 | 0.3986 | 0.3986 | 0.3605 | 152829 |
| 1738362000 | 0.3895 | -0.0105 | -2.63 | 0.39892 | 0.4099999 | 0.3886 | 59925 |
| 1738276080 | 0.4 | 0.00015 | 0.04 | 0.40665 | 0.4199 | 0.398 | 13633 |
| 1738189740 | 0.39985 | -0.00585 | -1.44 | 0.39336 | 0.4195 | 0.39336 | 27603 |
| 1738103280 | 0.4057 | -0.0068 | -1.65 | 0.4369 | 0.4395 | 0.3905 | 56763 |
| 1738016820 | 0.4125 | -0.0499 | -10.79 | 0.451 | 0.4519 | 0.403231 | 110559 |
| 1737757440 | 0.4624 | -0.0076 | -1.62 | 0.4935 | 0.4935 | 0.45 | 26394 |
| 1737671220 | 0.47 | 0.015 | 3.30 | 0.47 | 0.47 | 0.431 | 94392 |
| 1737584640 | 0.455 | 0.0302 | 7.11 | 0.3874 | 0.4945 | 0.3798 | 46726 |
| 1737498540 | 0.4248 | 0.02125 | 5.27 | 0.4269 | 0.4404 | 0.4217 | 22438 |
| 1737152880 | 0.40355 | 0.00355 | 0.89 | 0.435 | 0.435 | 0.392 | 57156 |
| 1737066420 | 0.4 | -0.015 | -3.61 | 0.4 | 0.4099999 | 0.3861 | 43897 |
| 1736979720 | 0.415 | 0.0013 | 0.31 | 0.4195 | 0.4195 | 0.4 | 84856 |
| 1736893380 | 0.4137 | -0.0172 | -3.99 | 0.425 | 0.425 | 0.4124 | 35669 |
| 1736806800 | 0.4309 | 0.0115201 | 2.75 | 0.41518 | 0.452 | 0.4099999 | 43224 |
| 1736547720 | 0.4193799 | -0.01562 | -3.59 | 0.43 | 0.43 | 0.4083 | 40951 |
| 1736375340 | 0.435 | -0.017 | -3.76 | 0.445 | 0.4528 | 0.435 | 34298 |
| 1736288940 | 0.452 | -0.0076 | -1.65 | 0.47 | 0.47 | 0.446 | 80525 |
| 1736202360 | 0.4596 | 0.0067 | 1.48 | 0.4501 | 0.47 | 0.45 | 33332 |
| 1735942980 | 0.4529 | 0.0276 | 6.49 | 0.472 | 0.472 | 0.4246 | 31766 |
| 1735856700 | 0.4253 | 0.0353 | 9.05 | 0.38416 | 0.44 | 0.3837 | 86075 |
| 1735683960 | 0.39 | 0 | 0.00 | 0.3913 | 0.40281 | 0.3773 | 27432 |
| 1735597740 | 0.39 | -0.0005 | -0.13 | 0.3822 | 0.403349 | 0.3814 | 50322 |
| 1735338000 | 0.3905 | -0.0042 | -1.06 | 0.371 | 0.4078 | 0.371 | 56685 |
| 1735252020 | 0.3947 | -0.0203 | -4.89 | 0.3674 | 0.4473 | 0.3673 | 162332 |
| 1735078200 | 0.415 | 0.0014501 | 0.35 | 0.415 | 0.42 | 0.396 | 25597 |
| 1734992400 | 0.4135499 | -0.03645 | -8.10 | 0.465 | 0.465 | 0.4097 | 90757 |
| 1734733200 | 0.45 | 0.06216 | 16.03 | 0.3973 | 0.45 | 0.385 | 64956 |
| 1734646800 | 0.38784 | 0.00024 | 0.06 | 0.38998 | 0.3971 | 0.3836 | 49551 |
| 1734560940 | 0.3876 | -0.0116 | -2.91 | 0.4 | 0.4078 | 0.3842 | 185521 |
| 1734474360 | 0.3992 | -0.0126 | -3.06 | 0.4099999 | 0.428 | 0.3916 | 147393 |
| 1734388140 | 0.4118 | -0.0199 | -4.61 | 0.415 | 0.4455 | 0.4099999 | 60692 |
| 1734128940 | 0.4317 | -0.0088 | -2.00 | 0.464 | 0.464 | 0.43 | 40239 |
| 1734042480 | 0.4405 | -0.0075 | -1.67 | 0.445 | 0.45 | 0.43 | 67200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
