Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Artemis Gold Inc (OP: ARGTF )

7.915 +0.026 (+0.33%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 31, 2024 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 1.020 1.060 1.020 1.060 2,000 -0.01(-0.93%)
Jan 30, 2020 1.070 1.070 1.070 25 +0.00(+0.00%)
Jan 29, 2020 1.060 1.072 1.060 1.070 15,399 +0.02(+1.58%)
Jan 28, 2020 1.042 1.053 1.000 1.053 4,467 +0.00(+0.32%)
Jan 27, 2020 1.064 1.070 1.020 1.050 5,450 -0.01(-0.94%)
Jan 24, 2020 1.080 1.080 1.050 1.060 15,100 +0.00(+0.07%)
Jan 23, 2020 1.030 1.059 1.030 1.059 5,850 +0.00(+0.07%)
Jan 22, 2020 1.045 1.059 1.045 1.059 1,650 +0.03(+2.78%)
Jan 21, 2020 1.030 1.030 1.030 1.030 599 +0.00(+0.19%)
Jan 17, 2020 1.030 1.030 1.028 1.028 1,600 +0.00(+0.03%)
Jan 16, 2020 1.034 1.034 1.028 1.028 10,225 -0.01(-0.97%)
Jan 15, 2020 1.038 1.074 1.038 1.038 6,450 +0.06(+5.90%)
Jan 14, 2020 0.9884 1.020 0.9800 0.9800 4,510 -0.04(-3.92%)
Jan 13, 2020 0.9847 1.020 0.9847 1.020 1,180 +0.03(+3.03%)
Jan 10, 2020 0.9927 0.9927 0.9900 0.9900 2,900 -0.00(-0.23%)
Jan 09, 2020 1.048 1.055 0.9923 0.9923 6,663 -0.01(-0.77%)
Jan 08, 2020 0.9950 1.000 0.9950 1.000 4,275 +0.04(+4.64%)
Jan 07, 2020 0.9787 0.9787 0.9557 0.9557 8,136 -0.13(-12.18%)
Jan 06, 2020 1.012 1.088 0.9980 1.088 6,929 +0.07(+6.69%)
Jan 03, 2020 1.010 1.027 1.010 1.020 10,000 +0.02(+2.36%)
Jan 02, 2020 1.010 1.010 0.9921 0.9965 4,922 -0.01(-1.34%)
Dec 31, 2019 1.010 1.039 1.010 1.010 8,500 -0.01(-0.98%)
Dec 30, 2019 1.081 1.081 1.020 1.020 3,373 -0.07(-6.76%)
Dec 27, 2019 1.094 1.094 1.094 1.094 100 -0.01(-0.55%)
Dec 26, 2019 1.100 1.200 1.100 1.100 4,571 -0.03(-2.23%)
Dec 24, 2019 1.074 1.125 1.074 1.125 2,400 +0.07(+6.14%)
Dec 23, 2019 1.000 1.060 1.000 1.060 1,767 +0.06(+5.83%)
Dec 20, 2019 1.002 1.002 1.002 1.002 1,000 -0.08(-7.00%)
Dec 19, 2019 1.100 1.100 1.014 1.077 3,312 +0.06(+5.47%)
Dec 18, 2019 1.084 1.115 1.021 1.021 5,780 -0.05(-4.34%)
Dec 17, 2019 1.060 1.067 1.060 1.067 798 +0.05(+4.63%)
Dec 16, 2019 1.020 1.020 1.020 1.020 252 -0.05(-4.25%)
Dec 13, 2019 1.020 1.065 1.020 1.065 1,300 +0.08(+7.68%)
Dec 12, 2019 1.050 1.065 0.9895 0.9895 11,340 +0.09(+9.93%)
Dec 11, 2019 0.9001 0.9001 0.9001 75 +0.00(+0.00%)
Dec 10, 2019 1.062 1.062 0.9001 0.9001 2,710 -0.05(-5.09%)
Dec 09, 2019 0.9400 0.9676 0.9400 0.9484 2,183 -0.01(-1.36%)
Dec 06, 2019 0.9149 0.9615 0.9149 0.9615 1,100 -0.03(-3.45%)
Dec 05, 2019 1.000 1.020 0.9959 0.9959 5,373 -0.01(-1.27%)
Dec 04, 2019 1.008 1.009 0.9800 1.009 3,250 +0.07(+6.90%)
Dec 03, 2019 0.8981 0.9900 0.8981 0.9436 2,906 -0.05(-5.30%)
Dec 02, 2019 0.9065 0.9964 0.8500 0.9964 3,683 +0.09(+9.88%)
Nov 29, 2019 0.8125 0.9068 0.8125 0.9068 400 +0.08(+10.05%)
Nov 27, 2019 0.8240 0.8240 0.8240 0.8240 600 +0.01(+1.73%)
Nov 26, 2019 0.8100 0.8190 0.8097 0.8100 14,952 -0.01(-1.22%)
Nov 25, 2019 0.8300 0.8400 0.8100 0.8200 32,014 -0.02(-2.38%)
Nov 22, 2019 0.8500 0.8500 0.8400 0.8400 2,400 +0.00(+0.00%)
Nov 21, 2019 0.8290 0.8500 0.8290 0.8400 8,010 -0.01(-0.74%)
Nov 20, 2019 0.8500 0.8748 0.8300 0.8463 34,831 -0.00(-0.38%)
Nov 19, 2019 0.8750 0.8750 0.8495 0.8495 16,423 -0.05(-5.33%)
Nov 18, 2019 0.8973 0.8973 0.8973 0.8973 812 -0.01(-0.73%)
Nov 15, 2019 0.8737 0.9039 0.8737 0.9039 1,000 +0.05(+5.72%)
Nov 14, 2019 0.8746 0.8746 0.8550 0.8550 1,584 +0.01(+0.59%)
Nov 13, 2019 0.8500 0.9017 0.8500 0.8500 3,813 +0.00(+0.00%)
Nov 12, 2019 0.8596 0.8596 0.8500 0.8500 2,313 -0.01(-0.58%)
Nov 11, 2019 0.8600 0.8600 0.8522 0.8550 3,950 +0.00(+0.05%)
Nov 08, 2019 0.8546 0.8546 0.8546 3 +0.00(+0.00%)
Nov 07, 2019 0.8445 0.8546 0.8445 0.8546 250 -0.01(-0.98%)
Nov 06, 2019 0.8631 0.8631 0.8631 50 +0.00(+0.00%)
Nov 05, 2019 0.8631 0.8631 0.8631 53 +0.00(+0.00%)
Nov 04, 2019 0.8631 0.8631 0.8631 0.8631 100 +0.01(+1.18%)
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.