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 (%)
Jul 27, 2020 0.0250 0.0250 0.0250 0 +0.00(+5.04%)
Jul 24, 2020 0.0280 0.0280 0.0216 0.0238 78,000 -0.00(-15.00%)
Jul 23, 2020 0.0201 0.0289 0.0201 0.0280 130,200 +0.00(+3.70%)
Jul 22, 2020 0.0200 0.0276 0.0175 0.0270 449,172 +0.01(+54.29%)
Jul 21, 2020 0.0175 0.0175 0.0175 0.0175 30,928 +0.00(+16.67%)
Jul 20, 2020 0.0162 0.0181 0.0150 0.0150 128,500 -0.00(-16.67%)
Jul 17, 2020 0.0181 0.0200 0.0171 0.0180 53,100 +0.00(+11.11%)
Jul 15, 2020 0.0162 0.0162 0.0162 0 -0.00(-0.61%)
Jul 14, 2020 0.0190 0.0190 0.0162 0.0163 202,000 -0.00(-14.21%)
Jul 13, 2020 0.0185 0.0219 0.0185 0.0190 45,294 -0.01(-29.37%)
Jul 10, 2020 0.0182 0.0269 0.0170 0.0269 151,100 -0.00(-7.24%)
Jul 09, 2020 0.0290 0.0290 0.0290 0.0290 175 +0.00(+0.00%)
Jul 08, 2020 0.0200 0.0325 0.0170 0.0290 680,240 +0.01(+45.00%)
Jul 07, 2020 0.0200 0.0200 0.0200 0.0200 150 +0.00(+0.00%)
Jul 06, 2020 0.0200 0.0200 0.0200 0.0200 250 +0.00(+1.01%)
Jul 02, 2020 0.0198 0.0198 0.0198 0.0198 20,000 +0.00(+32.00%)
Jul 01, 2020 0.0150 0.0150 0.0150 0.0150 3,600 +0.00(+0.00%)
Jun 29, 2020 0.0150 0.0150 0.0150 0 -0.00(-11.76%)
Jun 26, 2020 0.0171 0.0171 0.0170 0.0170 20,000 +0.00(+0.00%)
Jun 25, 2020 0.0200 0.0200 0.0170 0.0170 32,350 -0.00(-13.71%)
Jun 24, 2020 0.0197 0.0197 0.0197 0.0197 100 +0.00(+12.57%)
Jun 23, 2020 0.0220 0.0220 0.0175 0.0175 50,000 -0.01(-35.66%)
Jun 22, 2020 0.0275 0.0275 0.0248 0.0272 7,381 -0.00(-1.09%)
Jun 19, 2020 0.0207 0.0280 0.0200 0.0275 420,900 +0.01(+44.74%)
Jun 18, 2020 0.0180 0.0217 0.0175 0.0190 291,000 +0.00(+0.00%)
Jun 17, 2020 0.0198 0.0199 0.0190 0.0190 50,000 +0.00(+30.14%)
Jun 16, 2020 0.0174 0.0185 0.0146 0.0146 101,409 -0.00(-14.12%)
Jun 15, 2020 0.0170 0.0170 0.0170 0.0170 190,000 +0.00(+7.59%)
Jun 12, 2020 0.0162 0.0162 0.0158 0.0158 41,900 +0.00(+12.86%)
Jun 11, 2020 0.0174 0.0174 0.0140 0.0140 51,318 -0.00(-12.50%)
Jun 10, 2020 0.0190 0.0190 0.0160 0.0160 50,500 -0.00(-10.11%)
Jun 09, 2020 0.0200 0.0200 0.0170 0.0178 44,860 -0.00(-11.00%)
Jun 08, 2020 0.0180 0.0200 0.0160 0.0200 79,500 +0.00(+0.50%)
Jun 05, 2020 0.0185 0.0200 0.0185 0.0199 44,000 +0.00(+7.57%)
Jun 04, 2020 0.0107 0.0243 0.0097 0.0185 765,185 +0.00(+15.62%)
Jun 03, 2020 0.0140 0.0160 0.0100 0.0160 23,385 +0.00(+6.67%)
Jun 02, 2020 0.0126 0.0150 0.0120 0.0150 104,000 +0.00(+8.70%)
Jun 01, 2020 0.0094 0.0178 0.0094 0.0138 945,066 +0.00(+45.26%)
May 29, 2020 0.0067 0.0095 0.0067 0.0095 361,300 +0.00(+41.79%)
May 28, 2020 0.0075 0.0075 0.0067 0.0067 31,200 -0.00(-10.67%)
May 27, 2020 0.0075 0.0075 0.0075 0.0075 30,000 -0.00(-21.05%)
May 21, 2020 0.0095 0.0095 0.0095 0 +0.00(+26.67%)
May 20, 2020 0.0070 0.0075 0.0070 0.0075 9,500 +0.00(+19.05%)
May 19, 2020 0.0063 0.0063 0.0063 0.0063 161,000 -0.00(-30.00%)
May 15, 2020 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
May 14, 2020 0.0095 0.0095 0.0090 0.0090 51,500 -0.00(-1.10%)
May 12, 2020 0.0091 0.0091 0.0091 0 -0.00(-7.14%)
May 11, 2020 0.0081 0.0099 0.0081 0.0098 258,415 +0.00(+2.08%)
May 08, 2020 0.0096 0.0096 0.0096 0.0096 400 +0.00(+1.05%)
May 07, 2020 0.0090 0.0095 0.0088 0.0095 134,150 +0.00(+0.00%)
Apr 29, 2020 0.0095 0.0095 0.0095 0 +0.00(+7.95%)
Apr 27, 2020 0.0088 0.0088 0.0088 0 -0.00(-4.35%)
Apr 24, 2020 0.0096 0.0096 0.0087 0.0092 21,400 -0.00(-4.17%)
Apr 23, 2020 0.0075 0.0096 0.0075 0.0096 131,500 +0.00(+37.14%)
Apr 21, 2020 0.0070 0.0070 0.0070 0 +0.00(+11.11%)
Apr 20, 2020 0.0061 0.0063 0.0061 0.0063 109,000 -0.00(-7.35%)
Apr 14, 2020 0.0068 0.0068 0.0068 0 -0.00(-9.33%)
Apr 09, 2020 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Apr 08, 2020 0.0075 0.0075 0.0075 0.0075 32,000 -0.00(-6.25%)
Apr 07, 2020 0.0080 0.0080 0.0080 0.0080 10,000 +0.00(+14.29%)
Apr 06, 2020 0.0063 0.0070 0.0063 0.0070 35,000 +0.00(+0.00%)
Apr 03, 2020 0.0074 0.0074 0.0057 0.0070 869,100 -0.00(-37.50%)
Apr 01, 2020 0.0112 0.0112 0.0112 0 +0.00(+0.00%)
Mar 31, 2020 0.0112 0.0112 0.0112 0.0112 1,598 +0.00(+0.00%)
Mar 30, 2020 0.0110 0.0112 0.0092 0.0112 21,000 -0.00(-1.75%)
Mar 27, 2020 0.0114 0.0114 0.0114 0.0114 40,000 -0.00(-0.87%)
Mar 25, 2020 0.0115 0.0115 0.0115 0 +0.00(+0.00%)
Mar 24, 2020 0.0115 0.0115 0.0115 0.0115 10,050 -0.00(-1.71%)
Mar 20, 2020 0.0117 0.0117 0.0117 0 -0.00(-1.68%)
Mar 19, 2020 0.0119 0.0119 0.0119 0.0119 1,000 +0.00(+0.00%)
Mar 17, 2020 0.0119 0.0119 0.0119 0 -0.00(-0.83%)
Mar 16, 2020 0.0084 0.0120 0.0083 0.0120 153,833 -0.00(-11.11%)
Mar 13, 2020 0.0134 0.0135 0.0134 0.0135 21,500 +0.00(+0.00%)
Mar 11, 2020 0.0135 0.0135 0.0135 0 +0.00(+55.17%)
Mar 10, 2020 0.0100 0.0100 0.0074 0.0087 107,110 -0.00(-13.00%)
Mar 09, 2020 0.0122 0.0130 0.0100 0.0100 130,700 -0.01(-39.39%)
Mar 03, 2020 0.0165 0.0165 0.0165 0 +0.00(+6.45%)
Mar 02, 2020 0.0179 0.0179 0.0131 0.0155 34,644 -0.00(-13.41%)
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%)
Dec 02, 2019 0.0253 0.0253 0.0250 0.0250 44,200 -0.00(-16.67%)
Nov 27, 2019 0.0300 0.0300 0.0300 0 +0.00(+2.04%)
Nov 26, 2019 0.0221 0.0294 0.0220 0.0294 58,000 +0.00(+8.09%)
Nov 25, 2019 0.0299 0.0348 0.0272 0.0272 252,826 -0.00(-9.33%)
Nov 22, 2019 0.0221 0.0300 0.0200 0.0300 286,600 +0.01(+27.66%)
Nov 21, 2019 0.0201 0.0235 0.0190 0.0235 190,429 -0.00(-5.62%)
Nov 20, 2019 0.0200 0.0249 0.0200 0.0249 36,500 -0.00(-7.78%)
Nov 19, 2019 0.0299 0.0299 0.0210 0.0270 179,150 +0.00(+7.57%)
Nov 18, 2019 0.0398 0.0398 0.0251 0.0251 950,975 -0.01(-36.93%)
Nov 15, 2019 0.0438 0.0438 0.0379 0.0398 369,200 +0.00(+0.76%)
Nov 14, 2019 0.0490 0.0505 0.0395 0.0395 172,391 -0.01(-15.78%)
Nov 13, 2019 0.0472 0.0520 0.0350 0.0469 391,323 -0.01(-14.57%)
Nov 12, 2019 0.0590 0.0590 0.0480 0.0549 264,670 -0.00(-6.95%)
Nov 11, 2019 0.0600 0.0640 0.0480 0.0590 241,647 -0.01(-9.23%)
Nov 08, 2019 0.0570 0.0750 0.0545 0.0650 468,400 +0.00(+6.56%)
Nov 07, 2019 0.0520 0.0630 0.0500 0.0610 651,908 +0.01(+17.31%)
Nov 06, 2019 0.0570 0.0570 0.0450 0.0520 285,600 -0.00(-5.45%)
Nov 05, 2019 0.0380 0.0670 0.0341 0.0550 1,118,285 +0.01(+25.00%)
Nov 04, 2019 0.0600 0.0600 0.0380 0.0440 454,811 -0.00(-4.35%)
Nov 01, 2019 0.0349 0.0540 0.0317 0.0460 418,300 +0.01(+21.05%)
Oct 31, 2019 0.0429 0.0429 0.0272 0.0380 407,136 -0.00(-11.42%)
Oct 30, 2019 0.0550 0.0550 0.0360 0.0429 573,193 -0.02(-27.90%)
Oct 29, 2019 0.0531 0.0600 0.0430 0.0595 722,797 -0.01(-13.77%)
Oct 28, 2019 0.0500 0.0750 0.0445 0.0690 1,074,977 +0.02(+38.00%)
Oct 25, 2019 0.0525 0.0550 0.0305 0.0500 582,200 -0.00(-4.76%)
Oct 24, 2019 0.0603 0.0620 0.0400 0.0525 672,197 -0.00(-0.94%)
Oct 23, 2019 0.0350 0.0550 0.0350 0.0530 1,118,606 +0.01(+29.27%)
Oct 22, 2019 0.0440 0.0440 0.0320 0.0410 135,310 -0.00(-4.65%)
Oct 21, 2019 0.0259 0.0439 0.0222 0.0430 675,979 +0.02(+72.00%)
Oct 18, 2019 0.0225 0.0279 0.0225 0.0250 336,000 -0.00(-12.89%)
Oct 17, 2019 0.0330 0.0380 0.0225 0.0287 880,994 -0.01(-17.77%)
Oct 16, 2019 0.0289 0.0349 0.0180 0.0349 858,210 +0.01(+17.91%)
Oct 15, 2019 0.0300 0.0300 0.0250 0.0296 196,284 +0.00(+17.00%)
Oct 14, 2019 0.0420 0.0420 0.0240 0.0253 661,195 -0.01(-28.93%)
Oct 11, 2019 0.0380 0.0449 0.0348 0.0356 639,500 -0.01(-20.71%)
Oct 10, 2019 0.0455 0.0595 0.0415 0.0449 972,146 +0.00(+0.00%)
Oct 09, 2019 0.0575 0.0575 0.0346 0.0449 1,139,027 -0.01(-19.82%)
Oct 08, 2019 0.0440 0.0650 0.0440 0.0560 2,957,985 +0.01(+32.08%)
Oct 07, 2019 0.0280 0.0450 0.0240 0.0424 1,773,301 +0.01(+41.33%)
Oct 04, 2019 0.0260 0.0335 0.0220 0.0300 2,484,800 +0.00(+0.00%)
Oct 03, 2019 0.0260 0.0420 0.0235 0.0300 2,826,347 -0.00(-9.09%)
Oct 02, 2019 0.0330 0.0469 0.0215 0.0330 5,829,937 -0.00(-8.33%)
Oct 01, 2019 0.0064 0.0429 0.0063 0.0360 16,001,211 +0.03(+260.00%)
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.