Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 30, 2014 0.2188 0.2188 0.2188 0.2188 20,857 +0.01(+4.19%)
May 29, 2014 0.2140 0.2140 0.2000 0.2100 84,944 -0.01(-6.17%)
May 27, 2014 0.2238 0.2238 0.2238 0 -0.01(-5.57%)
May 23, 2014 0.2370 0.2370 0.2370 0 +0.00(+0.00%)
May 19, 2014 0.2370 0.2370 0.2370 0.2370 0 +0.02(+10.85%)
May 07, 2014 0.2138 0.2138 0.2138 0.2138 0 -0.01(-6.02%)
Apr 29, 2014 0.2275 0.2275 0.2275 0 +0.00(+0.00%)
Apr 28, 2014 0.2275 0.2275 0.2275 0.2275 20,000 +0.00(+1.11%)
Apr 25, 2014 0.2240 0.2258 0.2240 0.2250 44,000 +0.00(+0.00%)
Apr 24, 2014 0.2300 0.2300 0.2250 0.2250 23,150 +0.00(+0.99%)
Apr 23, 2014 0.2398 0.2400 0.2228 0.2228 65,667 -0.01(-5.19%)
Apr 22, 2014 0.2500 0.2500 0.2300 0.2350 68,500 +0.03(+15.88%)
Apr 14, 2014 0.2028 0.2028 0.2028 0 -0.00(-1.07%)
Apr 10, 2014 0.2050 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Apr 09, 2014 0.2100 0.2100 0.2100 0.2100 20,000 +0.00(+0.00%)
Apr 08, 2014 0.2050 0.2100 0.2050 0.2100 52,100 +0.01(+3.96%)
Apr 07, 2014 0.2020 0.2020 0.2020 0.2020 48,000 -0.05(-18.81%)
Apr 03, 2014 0.2488 0.2488 0.2488 0 +0.00(+0.00%)
Mar 31, 2014 0.2488 0.2488 0.2488 0 +0.01(+3.67%)
Mar 27, 2014 0.2400 0.2400 0.2400 50 +0.04(+20.00%)
Mar 25, 2014 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 21, 2014 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Mar 20, 2014 0.1900 0.1900 0.1900 0.1900 10,000 +0.00(+0.00%)
Mar 19, 2014 0.1900 0.2200 0.1900 0.1900 69,000 +0.00(+0.00%)
Mar 14, 2014 0.1900 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Mar 12, 2014 0.2000 0.2000 0.2000 0 +0.03(+17.10%)
Mar 11, 2014 0.2000 0.2000 0.1708 0.1708 52,500 -0.03(-13.52%)
Mar 10, 2014 0.1975 0.1975 0.1975 0.1975 20,000 -0.00(-0.65%)
Mar 04, 2014 0.1988 0.1988 0.1988 0 +0.00(+0.00%)
Feb 25, 2014 0.1988 0.1988 0.1988 0 +0.00(+0.71%)
Feb 24, 2014 0.1972 0.1974 0.1972 0.1974 20,000 +0.00(+0.10%)
Feb 21, 2014 0.1972 0.1972 0.1972 0.1972 0 -0.00(-0.75%)
Feb 19, 2014 0.1987 0.1987 0.1987 0.1987 0 -0.00(-0.05%)
Feb 13, 2014 0.1988 0.1988 0.1988 0.1988 0 -0.00(-0.10%)
Feb 11, 2014 0.1990 0.1990 0.1990 0.1990 0 -0.01(-5.24%)
Jan 30, 2014 0.2100 0.2100 0.2100 0 -0.04(-16.00%)
Jan 27, 2014 0.2500 0.2500 0.2500 0.2500 0 +0.02(+9.27%)
Jan 24, 2014 0.2288 0.2288 0.2288 0.2288 0 +0.05(+27.11%)
Jan 23, 2014 0.1800 0.1800 0.1800 0.1800 13,000 -0.01(-5.26%)
Jan 22, 2014 0.1900 0.1900 0.1900 0.1900 40,000 -0.01(-3.55%)
Jan 21, 2014 0.2000 0.2000 0.1970 0.1970 27,000 -0.00(-1.50%)
Jan 17, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 13, 2014 0.2000 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Dec 24, 2013 0.1800 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Dec 10, 2013 0.2000 0.2000 0.2000 0 -0.02(-9.01%)
Dec 05, 2013 0.2198 0.2198 0.2198 0 -0.01(-3.89%)
Dec 04, 2013 0.2500 0.2500 0.2287 0.2287 300 +0.03(+15.04%)
Nov 27, 2013 0.1988 0.1988 0.1988 0.1988 0 +0.02(+12.95%)
Nov 26, 2013 0.1800 0.1800 0.1760 0.1760 8,000 -0.00(-2.22%)
Nov 22, 2013 0.1800 0.1800 0.1800 0 -0.02(-12.15%)
Nov 21, 2013 0.1900 0.2049 0.1900 0.2049 10,100 -0.02(-6.82%)
Nov 13, 2013 0.2199 0.2199 0.2199 0 +0.01(+4.71%)
Nov 12, 2013 0.2100 0.2100 0.2100 0.2100 6,000 +0.00(+0.00%)
Nov 11, 2013 0.2100 0.2100 0.2100 0.2100 20,000 -0.01(-4.55%)
Nov 08, 2013 0.2209 0.2209 0.2200 0.2200 27,750 -0.01(-4.35%)
Nov 05, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 01, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 30, 2013 0.2300 0.2300 0.2300 0 -0.00(-1.20%)
Oct 28, 2013 0.2328 0.2328 0.2328 0 -0.02(-6.88%)
Oct 25, 2013 0.2500 0.2500 0.2500 0.2500 100 +0.02(+6.38%)
Oct 24, 2013 0.2350 0.2350 0.2350 0.2350 8,000 -0.01(-4.08%)
Oct 21, 2013 0.2450 0.2450 0.2450 0 +0.01(+4.30%)
Oct 14, 2013 0.2349 0.2349 0.2349 0 +0.01(+2.17%)
Oct 03, 2013 0.2299 0.2299 0.2299 0 +0.01(+6.93%)
Oct 02, 2013 0.2150 0.2150 0.2150 0.2150 4,000 -0.05(-18.06%)
Sep 30, 2013 0.2624 0.2624 0.2624 0 +0.00(+0.00%)
Sep 27, 2013 0.2250 0.2624 0.2250 0.2624 10,700 +0.02(+8.97%)
Sep 26, 2013 0.2409 0.2409 0.2408 0.2408 34,000 -0.02(-8.27%)
Sep 25, 2013 0.2450 0.2625 0.2450 0.2625 10,400 +0.00(+0.00%)
Sep 24, 2013 0.2625 0.2625 0.2625 0.2625 3,500 -0.00(-0.57%)
Sep 23, 2013 0.2599 0.2650 0.2599 0.2640 56,600 +0.05(+25.71%)
Sep 20, 2013 0.2400 0.2650 0.2100 0.2100 30,600 -0.06(-21.85%)
Sep 19, 2013 0.2469 0.2688 0.2450 0.2687 38,920 -0.00(-0.04%)
Sep 17, 2013 0.2688 0.2688 0.2688 0 +0.03(+11.95%)
Sep 16, 2013 0.2426 0.2687 0.2401 0.2401 12,410 -0.04(-13.48%)
Sep 13, 2013 0.2800 0.2800 0.2775 0.2775 12,000 -0.00(-0.89%)
Sep 12, 2013 0.2800 0.2800 0.2800 0.2800 11,000 +0.00(+0.00%)
Sep 11, 2013 0.2800 0.2800 0.2800 0.2800 1,200 +0.00(+0.90%)
Sep 10, 2013 0.2775 0.2775 0.2775 0.2775 9,000 +0.01(+2.78%)
Sep 05, 2013 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 03, 2013 0.2700 0.2700 0.2700 0 +0.02(+5.88%)
Aug 30, 2013 0.2550 0.2550 0.2550 0.2550 19,000 -0.02(-5.56%)
Aug 29, 2013 0.2550 0.2775 0.2550 0.2700 40,100 +0.02(+5.88%)
Aug 27, 2013 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Aug 26, 2013 0.2500 0.2500 0.2500 0.2500 2,460 -0.03(-9.91%)
Aug 23, 2013 0.2500 0.2775 0.2500 0.2775 223 -0.00(-0.89%)
Aug 21, 2013 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Aug 19, 2013 0.2850 0.2850 0.2850 0 +0.01(+3.64%)
Aug 16, 2013 0.2750 0.2750 0.2750 0.2750 10,000 -0.00(-0.90%)
Aug 15, 2013 0.2221 0.2775 0.2221 0.2775 2,100 -0.00(-0.86%)
Aug 14, 2013 0.2799 0.2799 0.2799 0.2799 10,000 -0.00(-0.92%)
Aug 13, 2013 0.2825 0.2825 0.2825 0.2825 10,000 +0.00(+0.00%)
Aug 12, 2013 0.2454 0.2849 0.2454 0.2825 18,650 -0.01(-2.55%)
Aug 09, 2013 0.2454 0.2899 0.2416 0.2899 27,300 -0.01(-1.73%)
Aug 06, 2013 0.2950 0.2950 0.2950 0 +0.01(+1.72%)
Aug 02, 2013 0.2900 0.2900 0.2900 0 -0.02(-6.45%)
Aug 01, 2013 0.2554 0.3100 0.2554 0.3100 7,100 -0.01(-3.13%)
Jul 31, 2013 0.2825 0.3200 0.2825 0.3200 23,500 +0.04(+13.27%)
Jul 29, 2013 0.2825 0.2825 0.2825 0 +0.00(+0.00%)
Jul 26, 2013 0.2413 0.2825 0.2413 0.2825 2,100 +0.00(+0.00%)
Jul 25, 2013 0.2825 0.2825 0.2825 0.2825 4,100 +0.00(+0.00%)
Jul 24, 2013 0.2825 0.2825 0.2413 0.2825 8,550 +0.00(+0.00%)
Jul 23, 2013 0.2825 0.2825 0.2825 0.2825 8,700 +0.00(+0.00%)
Jul 22, 2013 0.2825 0.2825 0.2825 0.2825 5,400 +0.00(+0.00%)
Jul 16, 2013 0.2825 0.2825 0.2825 0 +0.00(+0.00%)
Jul 12, 2013 0.2825 0.2825 0.2825 0 +0.00(+0.00%)
Jul 11, 2013 0.2501 0.2825 0.2501 0.2825 880 +0.00(+0.00%)
Jul 09, 2013 0.2825 0.2825 0.2825 0 +0.00(+0.93%)
Jul 08, 2013 0.2799 0.2799 0.2799 0.2799 6,200 +0.00(+0.00%)
Jul 02, 2013 0.2799 0.2799 0.2799 0.2799 0 +0.00(+0.00%)
Jul 01, 2013 0.2799 0.2799 0.2799 0.2799 7,600 +0.00(+0.00%)
Jun 28, 2013 0.2799 0.2799 0.2799 0.2799 3,900 +0.00(+0.04%)
Jun 25, 2013 0.2798 0.2798 0.2798 0.2798 0 +0.00(+0.00%)
Jun 21, 2013 0.2798 0.2798 0.2798 0.2798 0 +0.00(+0.83%)
Jun 20, 2013 0.2775 0.2775 0.2775 0.2775 7,000 -0.00(-0.86%)
Jun 18, 2013 0.2799 0.2799 0.2799 0 +0.00(+0.86%)
Jun 17, 2013 0.2775 0.2775 0.2775 0.2775 12,400 +0.00(+0.00%)
Jun 12, 2013 0.2775 0.2775 0.2775 0.2775 0 -0.00(-0.86%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.