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

Artemis Gold Inc (OP: ARGTF )

7.450 +0.040 (+0.54%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 16, 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 (%)
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%)
May 01, 2020 0.7900 0.8161 0.7850 0.8127 24,900 +0.02(+2.87%)
Apr 30, 2020 0.8165 0.8190 0.7850 0.7900 29,469 +0.00(+0.00%)
Apr 29, 2020 0.7900 0.8530 0.7900 0.7900 4,214 +0.00(+0.00%)
Apr 28, 2020 0.7893 0.8334 0.7892 0.7900 5,753 -0.07(-7.65%)
Apr 27, 2020 0.8350 0.8554 0.8000 0.8554 2,080 +0.07(+8.97%)
Apr 24, 2020 0.8450 0.8572 0.7850 0.7850 17,000 -0.02(-1.88%)
Apr 23, 2020 0.8427 0.8497 0.8000 0.8000 12,221 -0.05(-5.92%)
Apr 22, 2020 0.8503 0.8503 0.8503 0.8503 1,800 +0.07(+9.01%)
Apr 21, 2020 0.8000 0.8000 0.7800 0.7800 457 -0.03(-3.70%)
Apr 20, 2020 0.8064 0.8391 0.8000 0.8100 8,126 +0.01(+1.25%)
Apr 17, 2020 0.8000 0.8336 0.8000 0.8000 2,000 -0.02(-2.39%)
Apr 16, 2020 0.8365 0.8700 0.8000 0.8196 13,409 -0.02(-2.87%)
Apr 15, 2020 0.8118 0.8438 0.8047 0.8438 5,497 +0.02(+2.69%)
Apr 14, 2020 0.8300 0.8540 0.8205 0.8217 7,509 -0.00(-0.22%)
Apr 13, 2020 0.8257 0.8300 0.8200 0.8235 11,084 +0.05(+6.95%)
Apr 09, 2020 0.7826 0.7826 0.7700 0.7700 25,400 -0.03(-3.75%)
Apr 08, 2020 0.7600 0.8000 0.7600 0.8000 3,425 +0.02(+2.56%)
Apr 07, 2020 0.7758 0.7970 0.7530 0.7800 56,228 -0.10(-11.00%)
Apr 06, 2020 0.8167 0.8813 0.8092 0.8764 24,772 +0.10(+12.36%)
Apr 03, 2020 0.8110 0.8110 0.7800 0.7800 10,100 -0.01(-0.74%)
Apr 02, 2020 0.7760 0.7858 0.7500 0.7858 31,306 +0.04(+4.77%)
Apr 01, 2020 0.7807 0.7852 0.7500 0.7500 87,623 -0.01(-1.32%)
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%)
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.