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

Artemis Gold Inc (OP: ARGTF )

8.150 +0.040 (+0.49%)
Streaming Delayed Price Updated: 11:54 AM EDT, Jun 6, 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 (%)
Feb 28, 2020 0.8600 0.9150 0.8500 0.8928 48,200 -0.04(-4.51%)
Feb 27, 2020 0.9600 0.9785 0.9300 0.9350 6,124 -0.02(-2.15%)
Feb 26, 2020 0.9744 0.9761 0.9365 0.9555 4,829 -0.01(-1.49%)
Feb 25, 2020 1.000 1.000 0.9700 0.9700 25,855 -0.08(-7.35%)
Feb 24, 2020 1.024 1.090 1.024 1.047 14,945 +0.02(+1.64%)
Feb 21, 2020 1.060 1.060 1.030 1.030 6,800 -0.03(-3.11%)
Feb 20, 2020 1.030 1.063 1.030 1.063 893 +0.03(+3.21%)
Feb 19, 2020 1.021 1.050 1.021 1.030 10,865 +0.00(+0.00%)
Feb 18, 2020 1.040 1.050 1.024 1.030 9,931 -0.03(-2.99%)
Feb 14, 2020 1.006 1.068 1.000 1.062 13,700 +0.03(+3.09%)
Feb 13, 2020 1.030 1.058 1.030 1.030 250 -0.02(-1.84%)
Feb 12, 2020 1.066 1.066 1.049 1.049 1,628 +0.01(+1.34%)
Feb 11, 2020 1.070 1.070 1.035 1.035 5,800 -0.04(-3.67%)
Feb 10, 2020 1.052 1.075 1.050 1.075 5,636 +0.03(+2.63%)
Feb 07, 2020 1.047 1.047 1.047 1.047 200 -0.01(-1.20%)
Feb 06, 2020 1.060 1.060 1.060 1.060 4,201 +0.01(+1.04%)
Feb 05, 2020 1.052 1.052 1.049 1.049 3,010 -0.00(-0.45%)
Feb 04, 2020 1.054 1.054 1.054 362 +0.00(+0.00%)
Feb 03, 2020 1.058 1.058 1.046 1.054 10,021 -0.01(-0.58%)
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%)
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.