Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Groupe Athena Inc (OP: GATA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 28, 2020 0.0180 0.0180 0.0141 0.0179 67,300 -0.00(-0.56%)
Feb 27, 2020 0.0180 0.0180 0.0172 0.0180 20,100 +0.00(+0.00%)
Feb 26, 2020 0.0141 0.0180 0.0141 0.0180 26,550 +0.00(+0.00%)
Feb 25, 2020 0.0180 0.0180 0.0141 0.0180 2,999 +0.00(+0.00%)
Feb 21, 2020 0.0180 0.0180 0.0180 0 +0.00(+6.51%)
Feb 20, 2020 0.0169 0.0169 0.0169 0.0169 6,450 +0.00(+9.74%)
Feb 19, 2020 0.0135 0.0155 0.0135 0.0154 136,235 +0.00(+2.67%)
Feb 18, 2020 0.0141 0.0174 0.0135 0.0150 401,664 -0.00(-21.05%)
Feb 14, 2020 0.0160 0.0195 0.0160 0.0190 760,200 +0.00(+13.10%)
Feb 13, 2020 0.0133 0.0170 0.0110 0.0168 826,436 +0.00(+26.32%)
Feb 12, 2020 0.0120 0.0156 0.0112 0.0133 1,422,115 +0.00(+14.66%)
Feb 11, 2020 0.0168 0.0180 0.0116 0.0116 193,761 -0.01(-35.56%)
Feb 07, 2020 0.0180 0.0180 0.0180 0 +0.00(+5.88%)
Feb 05, 2020 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Feb 04, 2020 0.0160 0.0170 0.0160 0.0170 41,585 +0.00(+0.59%)
Jan 31, 2020 0.0169 0.0169 0.0169 0 -0.00(-0.59%)
Jan 30, 2020 0.0139 0.0170 0.0125 0.0170 39,604 -0.00(-1.73%)
Jan 29, 2020 0.0136 0.0175 0.0136 0.0173 137,605 +0.00(+28.15%)
Jan 28, 2020 0.0137 0.0137 0.0115 0.0135 794,248 -0.00(-2.88%)
Jan 24, 2020 0.0139 0.0139 0.0139 0 -0.00(-18.24%)
Jan 23, 2020 0.0180 0.0180 0.0112 0.0170 57,404 +0.00(+1.80%)
Jan 22, 2020 0.0146 0.0174 0.0141 0.0167 16,400 -0.00(-1.76%)
Jan 21, 2020 0.0153 0.0180 0.0111 0.0170 102,000 -0.00(-5.56%)
Jan 17, 2020 0.0180 0.0180 0.0180 1 +0.00(+0.00%)
Jan 15, 2020 0.0180 0.0180 0.0180 0 +0.00(+26.76%)
Jan 14, 2020 0.0126 0.0142 0.0126 0.0142 4,299 +0.00(+0.00%)
Jan 13, 2020 0.0127 0.0142 0.0127 0.0142 12,332 -0.00(-21.11%)
Jan 10, 2020 0.0126 0.0180 0.0126 0.0180 21,500 -0.00(-10.00%)
Jan 08, 2020 0.0200 0.0200 0.0200 0 +0.01(+60.00%)
Jan 07, 2020 0.0153 0.0153 0.0125 0.0125 71,739 -0.00(-20.89%)
Jan 06, 2020 0.0200 0.0200 0.0158 0.0158 19,155 +0.00(+1.94%)
Jan 03, 2020 0.0229 0.0229 0.0153 0.0155 37,000 -0.01(-35.42%)
Jan 02, 2020 0.0240 0.0240 0.0240 0.0240 1,000 +0.00(+4.35%)
Dec 30, 2019 0.0230 0.0230 0.0230 0 +0.00(+16.75%)
Dec 27, 2019 0.0220 0.0220 0.0176 0.0197 12,000 +0.00(+29.61%)
Dec 26, 2019 0.0200 0.0210 0.0152 0.0152 158,921 -0.00(-24.00%)
Dec 23, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 19, 2019 0.0200 0.0200 0.0200 0 +0.00(+5.26%)
Dec 18, 2019 0.0129 0.0190 0.0129 0.0190 3,424 -0.00(-5.00%)
Dec 17, 2019 0.0152 0.0200 0.0151 0.0200 39,600 +0.00(+8.11%)
Dec 16, 2019 0.0199 0.0224 0.0182 0.0185 25,695 -0.00(-5.13%)
Dec 13, 2019 0.0173 0.0199 0.0151 0.0195 78,700 +0.01(+37.32%)
Dec 12, 2019 0.0163 0.0172 0.0120 0.0142 268,564 -0.01(-48.18%)
Dec 11, 2019 0.0229 0.0284 0.0174 0.0274 12,900 +0.01(+61.18%)
Dec 10, 2019 0.0205 0.0211 0.0162 0.0170 396,500 -0.00(-19.05%)
Dec 09, 2019 0.0230 0.0230 0.0210 0.0210 21,800 -0.01(-29.29%)
Dec 05, 2019 0.0297 0.0297 0.0297 0 -0.00(-10.00%)
Dec 04, 2019 0.0180 0.0330 0.0178 0.0330 34,700 +0.01(+22.22%)
Dec 03, 2019 0.0216 0.0270 0.0216 0.0270 20,200 +0.00(+8.00%)
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.