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 (%)
Apr 30, 2012 0.2800 0.2800 0.2700 0.2700 31,923 +0.01(+3.85%)
Apr 26, 2012 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 25, 2012 0.2830 0.2830 0.2600 0.2600 10,000 -0.02(-8.13%)
Apr 20, 2012 0.2830 0.2830 0.2830 0 -0.01(-2.41%)
Apr 19, 2012 0.3000 0.3000 0.2900 0.2900 34,000 +0.00(+0.00%)
Apr 18, 2012 0.2900 0.2900 0.2900 0.2900 15,000 -0.02(-6.45%)
Apr 17, 2012 0.3100 0.3100 0.3100 0.3100 10,000 -0.02(-5.72%)
Apr 16, 2012 0.3200 0.3288 0.3200 0.3288 30,500 +0.01(+2.75%)
Apr 13, 2012 0.3300 0.3300 0.3200 0.3200 8,612 +0.00(+0.00%)
Apr 12, 2012 0.3930 0.3930 0.3200 0.3200 38,707 -0.03(-8.57%)
Apr 11, 2012 0.3200 0.3500 0.3200 0.3500 27,400 +0.07(+22.81%)
Apr 10, 2012 0.3050 0.3100 0.2850 0.2850 33,000 -0.02(-5.00%)
Apr 09, 2012 0.2700 0.3000 0.2700 0.3000 35,000 +0.04(+15.38%)
Apr 05, 2012 0.2600 0.2600 0.2600 0.2600 3,800 -0.09(-25.71%)
Mar 30, 2012 0.3500 0.3500 0.3500 0 +0.13(+59.09%)
Mar 29, 2012 0.2700 0.2700 0.2200 0.2200 48,555 -0.05(-18.52%)
Mar 22, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 21, 2012 0.2700 0.2700 0.2700 0.2700 2,800 -0.07(-20.59%)
Mar 19, 2012 0.3400 0.3400 0.3400 0 +0.10(+41.67%)
Mar 16, 2012 0.2400 0.2400 0.2400 0.2400 2,025 +0.00(+0.00%)
Mar 15, 2012 0.3500 0.3500 0.2200 0.2400 18,800 -0.11(-31.43%)
Mar 14, 2012 0.3500 0.3500 0.3500 0.3500 6,580 +0.00(+0.00%)
Mar 13, 2012 0.3800 0.3800 0.3500 0.3500 24,788 -0.07(-16.67%)
Mar 09, 2012 0.4200 0.4200 0.4200 0.4200 0 -0.01(-2.05%)
Mar 08, 2012 0.4288 0.4288 0.4288 0.4288 22,000 +0.05(+12.84%)
Mar 07, 2012 0.4300 0.4500 0.3800 0.3800 42,700 -0.05(-11.63%)
Mar 06, 2012 0.4300 0.4300 0.4300 0.4300 12,500 -0.08(-15.69%)
Mar 05, 2012 0.5500 0.5700 0.4000 0.5100 94,581 +0.05(+10.87%)
Mar 02, 2012 0.4600 0.4600 0.4600 0.4600 1,100 +0.02(+4.55%)
Mar 01, 2012 0.5100 0.5100 0.4400 0.4400 11,800 -0.07(-13.73%)
Feb 29, 2012 0.5200 0.5400 0.5100 0.5100 68,800 +0.00(+0.00%)
Feb 28, 2012 0.4400 0.5100 0.4400 0.5100 93,300 +0.08(+18.60%)
Feb 27, 2012 0.3900 0.4300 0.3900 0.4300 69,429 +0.04(+10.26%)
Feb 24, 2012 0.3900 0.3900 0.3800 0.3900 40,000 +0.00(+0.00%)
Feb 22, 2012 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Feb 21, 2012 0.3000 0.4000 0.3000 0.4000 17,677 +0.20(+100.00%)
Feb 13, 2012 0.2000 0.2000 0.2000 0 -0.13(-39.39%)
Feb 02, 2012 0.3300 0.3300 0.3300 0 +0.11(+50.00%)
Feb 01, 2012 0.2510 0.2510 0.2200 0.2200 10,000 -0.06(-21.43%)
Jan 25, 2012 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 23, 2012 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 19, 2012 0.2800 0.2800 0.2800 0 -0.07(-20.00%)
Dec 30, 2011 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Dec 27, 2011 0.3400 0.3400 0.3400 0.3400 0 +0.06(+21.43%)
Dec 01, 2011 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 30, 2011 0.2800 0.2800 0.2800 0.2800 4,100 +0.00(+0.00%)
Nov 29, 2011 0.2800 0.2800 0.2800 0.2800 200 +0.00(+0.00%)
Nov 28, 2011 0.2800 0.2800 0.2800 0.2800 200 +0.00(+0.00%)
Nov 23, 2011 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 22, 2011 0.2800 0.2800 0.2800 0.2800 100 +0.02(+7.69%)
Nov 21, 2011 0.3000 0.3000 0.2600 0.2600 1,100 -0.04(-13.33%)
Nov 17, 2011 0.3000 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Nov 08, 2011 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Nov 07, 2011 0.3100 0.3100 0.3100 0.3100 500 +0.00(+0.00%)
Nov 04, 2011 0.3100 0.3100 0.3100 0.3100 800 +0.00(+0.00%)
Nov 02, 2011 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
Nov 01, 2011 0.3100 0.3100 0.3050 0.3050 14,400 +0.01(+1.67%)
Oct 31, 2011 0.3000 0.3000 0.3000 0.3000 1,000 -0.05(-14.29%)
Oct 28, 2011 0.3500 0.3500 0.3500 0.3500 1,500 -0.03(-7.89%)
Oct 27, 2011 0.3800 0.3800 0.3800 0.3800 5,000 +0.00(+0.00%)
Oct 26, 2011 0.3500 0.3800 0.3500 0.3800 2,300 +0.03(+8.57%)
Oct 25, 2011 0.3500 0.3500 0.3500 0.3500 7,804 -0.05(-12.50%)
Oct 21, 2011 0.4000 0.4000 0.4000 0 -0.03(-6.98%)
Oct 17, 2011 0.4300 0.4300 0.4300 0.4300 0 -0.03(-6.52%)
Oct 12, 2011 0.4600 0.4600 0.4600 0.4600 0 -0.09(-16.36%)
Oct 11, 2011 0.5800 0.5800 0.5500 0.5500 10,000 -0.09(-14.06%)
Oct 10, 2011 0.6400 0.6400 0.6400 0.6400 400 +0.01(+1.59%)
Oct 07, 2011 0.6300 0.6300 0.6300 0.6300 2,000 +0.08(+14.55%)
Oct 06, 2011 0.5000 0.5500 0.4700 0.5500 27,600 +0.08(+17.02%)
Oct 05, 2011 0.3800 0.4700 0.3800 0.4700 32,576 +0.09(+23.68%)
Oct 04, 2011 0.5800 0.5800 0.3000 0.3800 62,390 -0.38(-50.00%)
Sep 30, 2011 0.7600 0.7600 0.7600 0.7600 0 +0.01(+1.33%)
Sep 29, 2011 0.9900 1.030 0.7500 0.7500 19,591 -0.13(-14.77%)
Sep 28, 2011 0.8800 0.8800 0.8800 0.8800 4,000 -0.11(-11.11%)
Sep 27, 2011 0.7500 0.9900 0.7500 0.9900 6,000 +0.16(+19.28%)
Sep 23, 2011 0.8300 0.8300 0.8300 0 +0.17(+25.76%)
Sep 22, 2011 0.6600 0.6600 0.6600 0.6600 100 -0.04(-5.71%)
Sep 21, 2011 0.3400 0.7000 0.3400 0.7000 47,810 +0.13(+22.81%)
Sep 16, 2011 0.5700 0.5700 0.5700 0 +0.17(+42.50%)
Sep 15, 2011 0.4000 0.4000 0.4000 0.4000 400 -0.17(-29.82%)
Sep 12, 2011 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Sep 07, 2011 0.5700 0.5700 0.5700 0 +0.04(+7.55%)
Aug 31, 2011 0.5300 0.5300 0.5300 0 +0.03(+6.00%)
Aug 25, 2011 0.5000 0.5000 0.5000 0 -0.00(-0.20%)
Aug 24, 2011 0.5010 0.5010 0.5010 0.5010 1,000 +0.08(+19.29%)
Aug 23, 2011 0.4200 0.4200 0.4200 0.4200 150 +0.00(+0.00%)
Aug 19, 2011 0.4200 0.4200 0.4200 0 -0.08(-16.00%)
Aug 17, 2011 0.5000 0.5000 0.5000 0 -0.09(-15.25%)
Aug 16, 2011 0.5900 0.5900 0.4000 0.5900 23,892 +0.00(+0.00%)
Aug 15, 2011 0.5900 0.5900 0.5900 0.5900 4,000 +0.00(+0.00%)
Aug 12, 2011 0.5900 0.5900 0.5900 0.5900 800 -0.01(-1.67%)
Aug 11, 2011 0.4500 0.6000 0.4500 0.6000 4,100 +0.19(+46.34%)
Aug 09, 2011 0.4100 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Aug 08, 2011 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Aug 05, 2011 0.4000 0.4000 0.4000 0.4000 2,067 +0.00(+0.00%)
Aug 04, 2011 0.6500 0.6500 0.4000 0.4000 8,910 -0.04(-9.09%)
Aug 03, 2011 0.5900 0.5900 0.4400 0.4400 10,472 +0.00(+0.00%)
Aug 02, 2011 0.3600 0.7000 0.3300 0.4400 189,125 +0.19(+76.00%)
Jul 29, 2011 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
Jul 28, 2011 0.2000 0.2000 0.2000 0.2000 16,000 +0.00(+0.00%)
Jul 21, 2011 0.2000 0.2000 0.2000 0 +0.08(+60.00%)
Jul 20, 2011 0.1500 0.1500 0.1200 0.1250 115,000 -0.17(-58.33%)
May 24, 2011 0.3000 0.3000 0.3000 0 -0.21(-41.18%)
May 13, 2011 0.5100 0.5100 0.5100 0 +0.21(+70.00%)
May 10, 2011 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
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.