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 (%)
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%)
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.