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 (%)
Jul 31, 2020 3.701 3.893 3.610 3.820 36,800 +0.12(+3.24%)
Jul 30, 2020 3.582 3.704 3.523 3.700 44,231 +0.15(+4.26%)
Jul 29, 2020 3.510 3.600 3.497 3.549 18,514 +0.10(+2.86%)
Jul 28, 2020 3.484 3.507 3.398 3.450 13,015 -0.02(-0.58%)
Jul 27, 2020 3.336 3.470 3.207 3.470 59,430 +0.42(+13.85%)
Jul 24, 2020 3.302 3.310 3.048 3.048 12,000 -0.23(-7.06%)
Jul 23, 2020 3.394 3.537 3.250 3.280 13,615 +0.02(+0.75%)
Jul 22, 2020 3.500 3.503 3.255 3.255 25,236 -0.06(-1.66%)
Jul 21, 2020 3.280 3.495 3.210 3.310 29,765 +0.06(+1.97%)
Jul 20, 2020 2.985 3.300 2.950 3.246 30,183 +0.28(+9.30%)
Jul 17, 2020 2.800 3.098 2.770 2.970 11,600 +0.26(+9.61%)
Jul 16, 2020 2.854 2.975 2.702 2.710 22,413 -0.15(-5.21%)
Jul 15, 2020 2.875 2.883 2.820 2.858 17,032 -0.00(-0.06%)
Jul 14, 2020 2.940 2.949 2.844 2.860 28,844 -0.05(-1.82%)
Jul 13, 2020 3.209 3.209 2.863 2.913 38,419 -0.12(-3.86%)
Jul 10, 2020 2.993 3.189 2.971 3.030 38,200 +0.06(+1.91%)
Jul 09, 2020 3.220 3.326 2.804 2.973 112,962 -0.23(-7.09%)
Jul 08, 2020 3.525 3.703 3.200 3.200 125,031 -0.25(-7.22%)
Jul 07, 2020 3.696 3.696 3.352 3.449 41,919 -0.15(-4.23%)
Jul 06, 2020 3.860 4.160 3.539 3.601 76,160 -0.55(-13.23%)
Jul 02, 2020 3.250 4.157 3.224 4.151 24,700 +0.90(+27.71%)
Jul 01, 2020 3.170 3.320 2.900 3.250 18,606 +0.10(+3.17%)
Jun 30, 2020 2.550 3.150 2.527 3.150 53,472 +0.61(+24.10%)
Jun 29, 2020 2.470 2.560 2.470 2.538 16,903 +0.08(+3.18%)
Jun 26, 2020 2.462 2.650 2.400 2.460 22,700 -0.04(-1.60%)
Jun 25, 2020 2.480 2.599 2.480 2.500 4,370 +0.02(+0.81%)
Jun 24, 2020 2.420 2.540 2.420 2.480 24,294 +0.05(+2.06%)
Jun 23, 2020 2.542 2.581 2.416 2.430 36,996 -0.14(-5.37%)
Jun 22, 2020 2.500 2.630 2.450 2.568 51,954 +0.02(+0.85%)
Jun 19, 2020 2.582 2.724 2.546 2.546 41,100 -0.10(-3.83%)
Jun 18, 2020 2.640 2.750 2.480 2.648 19,143 +0.03(+1.12%)
Jun 17, 2020 2.670 2.900 2.481 2.619 28,910 -0.05(-1.93%)
Jun 16, 2020 2.629 2.748 2.624 2.670 38,820 +0.15(+5.95%)
Jun 15, 2020 2.345 2.572 2.321 2.520 64,202 +0.26(+11.50%)
Jun 12, 2020 2.190 2.300 2.097 2.260 56,000 -0.01(-0.58%)
Jun 11, 2020 2.371 2.540 2.150 2.273 98,512 +0.02(+0.82%)
Jun 10, 2020 2.260 2.830 2.038 2.255 396,996 +0.53(+30.57%)
Jun 09, 2020 1.541 1.785 1.436 1.727 26,050 +0.39(+29.24%)
Jun 08, 2020 1.387 1.387 1.320 1.336 2,974 +0.01(+1.11%)
Jun 05, 2020 1.427 1.427 1.321 1.321 3,100 +0.04(+2.90%)
Jun 04, 2020 1.280 1.284 1.280 1.284 2,271 +0.00(+0.32%)
Jun 03, 2020 1.252 1.285 1.252 1.280 2,673 +0.03(+2.40%)
Jun 02, 2020 1.270 1.392 1.250 1.250 7,742 +0.00(+0.00%)
Jun 01, 2020 1.200 1.250 1.200 1.250 3,760 +0.08(+7.08%)
May 29, 2020 1.244 1.244 1.167 1.167 13,100 -0.08(-6.19%)
May 28, 2020 1.170 1.244 1.170 1.244 7,186 +0.06(+5.46%)
May 27, 2020 1.209 1.224 1.174 1.180 8,348 +0.03(+2.61%)
May 26, 2020 1.100 1.213 1.100 1.150 8,600 +0.00(+0.00%)
May 22, 2020 1.120 1.208 1.084 1.150 9,900 +0.04(+3.71%)
May 21, 2020 1.226 1.226 1.100 1.109 26,456 +0.06(+5.61%)
May 20, 2020 1.087 1.326 1.050 1.050 70,531 -0.02(-1.87%)
May 19, 2020 1.044 1.080 1.044 1.070 4,632 +0.03(+2.88%)
May 18, 2020 1.080 1.080 1.000 1.040 3,447 -0.01(-0.87%)
May 15, 2020 1.080 1.080 1.016 1.049 16,200 -0.02(-1.95%)
May 14, 2020 0.9314 1.070 0.9314 1.070 3,076 +0.08(+8.27%)
May 13, 2020 1.040 1.040 0.8689 0.9883 68,246 -0.10(-9.33%)
May 12, 2020 1.116 1.116 1.050 1.090 11,670 -0.06(-5.48%)
May 11, 2020 1.218 1.441 1.080 1.153 30,585 -0.01(-0.59%)
May 08, 2020 0.9405 1.217 0.8800 1.160 20,500 +0.16(+16.15%)
May 07, 2020 1.000 1.010 0.9483 0.9987 7,126 +0.07(+7.92%)
May 06, 2020 0.9700 0.9700 0.9254 0.9254 2,950 +0.06(+7.23%)
May 05, 2020 0.8936 0.8936 0.8630 0.8630 3,273 -0.00(-0.12%)
May 04, 2020 0.8600 0.8640 0.8556 0.8640 10,401 +0.05(+6.31%)
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.