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 27, 2016 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
May 26, 2016 0.0850 0.0850 0.0850 0.0850 12,100 +0.00(+0.00%)
May 25, 2016 0.1000 0.1000 0.0800 0.0850 60,400 -0.03(-26.09%)
May 24, 2016 0.1200 0.1200 0.1150 0.1150 28,166 +0.01(+15.00%)
May 06, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 04, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 25, 2016 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Apr 19, 2016 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Apr 15, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 14, 2016 0.1200 0.1200 0.1000 0.1000 14,900 -0.04(-28.52%)
Apr 13, 2016 0.1300 0.1399 0.1200 0.1399 25,500 -0.01(-6.73%)
Apr 12, 2016 0.1390 0.1500 0.1390 0.1500 36,896 +0.02(+15.38%)
Apr 11, 2016 0.1500 0.1600 0.1100 0.1300 217,195 -0.02(-13.33%)
Apr 08, 2016 0.1400 0.1500 0.1300 0.1500 23,600 +0.02(+15.38%)
Apr 04, 2016 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Mar 29, 2016 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Mar 28, 2016 0.1500 0.1500 0.1500 0.1500 1,500 +0.00(+0.00%)
Feb 26, 2016 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Feb 16, 2016 0.1400 0.1400 0.1400 0 -0.04(-24.32%)
Dec 31, 2015 0.1850 0.1850 0.1850 0 +0.13(+252.38%)
Dec 23, 2015 0.0525 0.0525 0.0525 0 -0.06(-54.35%)
Dec 11, 2015 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Dec 10, 2015 0.1150 0.1150 0.1150 0.1150 20,000 +0.00(+0.00%)
Dec 09, 2015 0.1150 0.1150 0.1150 0.1150 40,000 -0.00(-4.09%)
Dec 08, 2015 0.1100 0.1199 0.1100 0.1199 30,200 -0.01(-7.77%)
Nov 30, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 23, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 19, 2015 0.1300 0.1300 0.1300 0 +0.03(+29.22%)
Nov 18, 2015 0.1350 0.1350 0.1005 0.1006 39,700 -0.03(-25.48%)
Nov 17, 2015 0.1310 0.1350 0.1005 0.1350 61,300 -0.01(-3.57%)
Nov 16, 2015 0.1400 0.2000 0.1026 0.1400 188,700 +0.00(+0.00%)
Nov 13, 2015 0.1400 0.1400 0.1400 0.1400 52,500 -0.00(-3.45%)
Nov 11, 2015 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Nov 10, 2015 0.1400 0.1450 0.1400 0.1450 60,000 +0.00(+3.57%)
Nov 09, 2015 0.1400 0.1400 0.1400 0.1400 35,000 -0.01(-6.67%)
Nov 06, 2015 0.1500 0.1500 0.1500 0.1500 5,000 -0.02(-11.76%)
Oct 20, 2015 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 28, 2015 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 25, 2015 0.1700 0.1700 0.1700 0.1700 2,134 -0.01(-5.56%)
Jul 27, 2015 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Jul 23, 2015 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Jul 22, 2015 0.1600 0.1600 0.1600 0.1600 62,700 -0.01(-8.57%)
Jul 21, 2015 0.1750 0.1750 0.1750 0.1750 20,000 -0.01(-2.78%)
Jul 20, 2015 0.1800 0.1800 0.1800 0.1800 35,000 -0.02(-8.81%)
Jul 10, 2015 0.1974 0.1974 0.1974 0 +0.03(+16.12%)
Jul 07, 2015 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Jun 17, 2015 0.1500 0.1500 0.1500 0 -0.00(-1.64%)
Jun 16, 2015 0.1525 0.1525 0.1525 0.1525 15,000 -0.00(-1.61%)
Jun 15, 2015 0.1415 0.1550 0.1415 0.1550 88,666 +0.00(+0.00%)
Jun 12, 2015 0.1390 0.1550 0.1300 0.1550 128,500 +0.01(+10.71%)
Jun 11, 2015 0.1975 0.1975 0.1400 0.1400 34,700 +0.00(+0.00%)
Jun 10, 2015 0.1400 0.1400 0.1400 0.1400 17,000 -0.03(-17.60%)
Jun 09, 2015 0.1500 0.1699 0.1500 0.1699 29,000 -0.03(-13.97%)
Jun 08, 2015 0.1500 0.1975 0.1500 0.1975 17,100 +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.
 
 
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.