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 (%)
Mar 31, 2020 0.7993 0.7993 0.7600 0.7600 5,551 +0.00(+0.00%)
Mar 30, 2020 0.8010 0.8100 0.7600 0.7600 14,824 +0.00(+0.00%)
Mar 27, 2020 0.7600 0.7600 0.7600 0.7600 5,000 -0.04(-5.00%)
Mar 26, 2020 0.8000 0.8000 0.8000 0.8000 847 +0.04(+5.60%)
Mar 25, 2020 0.7796 0.7796 0.7289 0.7576 11,232 -0.01(-1.61%)
Mar 24, 2020 0.7255 0.7700 0.7005 0.7700 15,979 +0.11(+16.67%)
Mar 23, 2020 0.7181 0.7181 0.6581 0.6600 4,895 -0.01(-1.49%)
Mar 20, 2020 0.6800 0.7056 0.6700 0.6700 15,900 -0.01(-1.47%)
Mar 19, 2020 0.6882 0.8600 0.6500 0.6800 39,421 +0.00(+0.00%)
Mar 18, 2020 0.6976 0.7302 0.6800 0.6800 13,760 -0.06(-8.55%)
Mar 17, 2020 0.6800 0.9500 0.6800 0.7436 7,353 -0.11(-12.52%)
Mar 16, 2020 0.7561 0.9988 0.6800 0.8500 42,274 +0.07(+8.97%)
Mar 13, 2020 0.7640 0.7800 0.7500 0.7800 12,900 +0.02(+2.63%)
Mar 12, 2020 0.6000 0.8101 0.6000 0.7600 45,202 -0.04(-5.00%)
Mar 11, 2020 0.8042 0.8100 0.8000 0.8000 10,218 -0.01(-0.62%)
Mar 10, 2020 0.8787 0.8787 0.7980 0.8050 50,044 -0.04(-5.29%)
Mar 09, 2020 0.8577 0.8600 0.8400 0.8500 23,553 -0.01(-1.36%)
Mar 06, 2020 0.8613 0.9000 0.8500 0.8617 10,600 +0.00(+0.26%)
Mar 05, 2020 0.8900 0.8900 0.8595 0.8595 2,550 -0.05(-5.55%)
Mar 04, 2020 0.8865 0.9100 0.8865 0.9100 8,659 +0.04(+4.36%)
Mar 03, 2020 0.9000 0.9200 0.8720 0.8720 5,210 -0.05(-5.22%)
Mar 02, 2020 0.8850 0.9233 0.8850 0.9200 2,004 +0.03(+3.05%)
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%)
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.