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

Artemis Gold Inc (OP: ARGTF )

7.620 -0.010 (-0.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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, 2023 3.560 3.616 3.560 3.616 1,452 +0.12(+3.30%)
Jan 30, 2023 3.575 3.575 3.450 3.501 8,173 -0.05(-1.39%)
Jan 27, 2023 3.458 3.580 3.458 3.550 3,000 +0.18(+5.34%)
Jan 26, 2023 3.458 3.458 3.370 3.370 4,985 -0.04(-1.17%)
Jan 25, 2023 3.330 3.457 3.330 3.410 3,055 +0.08(+2.40%)
Jan 24, 2023 3.250 3.330 3.240 3.330 16,469 -0.09(-2.63%)
Jan 23, 2023 3.443 3.443 3.398 3.420 3,721 -0.02(-0.58%)
Jan 20, 2023 3.445 3.513 3.440 3.440 13,025 +0.14(+4.24%)
Jan 19, 2023 3.510 3.510 3.300 3.300 5,908 -0.14(-4.07%)
Jan 18, 2023 3.440 3.440 3.440 3.440 1,501 +0.16(+4.72%)
Jan 17, 2023 3.398 3.398 3.285 3.285 995,687 +0.04(+1.21%)
Jan 13, 2023 3.330 3.360 3.245 3.245 5,325 -0.08(-2.54%)
Jan 12, 2023 3.130 3.330 3.130 3.330 844 +0.12(+3.74%)
Jan 11, 2023 3.250 3.250 3.208 3.210 4,143 -0.09(-2.73%)
Jan 10, 2023 3.273 3.318 3.273 3.300 4,949 -0.06(-1.79%)
Jan 09, 2023 3.540 3.540 3.290 3.360 6,158 -0.18(-5.12%)
Jan 06, 2023 3.400 3.550 3.370 3.541 8,330 +0.26(+7.96%)
Jan 05, 2023 3.280 3.280 3.280 3.280 1,050 -0.08(-2.24%)
Jan 04, 2023 3.290 3.370 3.280 3.355 2,565 +0.18(+5.68%)
Jan 03, 2023 3.280 3.280 3.175 3.175 7,151 -0.11(-3.46%)
Dec 30, 2022 3.190 3.289 3.130 3.289 63,196 +0.09(+2.74%)
Dec 29, 2022 3.150 3.201 3.150 3.201 13,972 +0.10(+3.25%)
Dec 28, 2022 3.146 3.146 3.094 3.100 12,852 -0.08(-2.52%)
Dec 27, 2022 2.910 3.240 2.910 3.180 19,031 -0.04(-1.18%)
Dec 23, 2022 3.180 3.224 3.167 3.218 1,350 +0.03(+0.88%)
Dec 22, 2022 3.163 3.190 3.120 3.190 3,450 +0.02(+0.63%)
Dec 21, 2022 3.262 3.262 3.166 3.170 14,798 -0.01(-0.26%)
Dec 20, 2022 3.287 3.287 3.178 3.178 4,074 -0.10(-3.10%)
Dec 19, 2022 3.250 3.300 3.250 3.280 1,754 -0.30(-8.43%)
Dec 16, 2022 2.950 3.630 2.950 3.582 14,846 +0.54(+17.65%)
Dec 15, 2022 3.062 3.062 3.020 3.045 7,695 -0.00(-0.08%)
Dec 14, 2022 2.961 3.048 2.961 3.047 1,872 -0.01(-0.43%)
Dec 13, 2022 3.240 3.260 3.060 3.060 5,200 +0.01(+0.33%)
Dec 12, 2022 3.050 3.140 3.050 3.050 690 -0.03(-0.93%)
Dec 09, 2022 3.100 3.100 3.060 3.079 18,448 +0.04(+1.44%)
Dec 08, 2022 3.095 3.130 3.020 3.035 4,499 -0.06(-2.10%)
Dec 07, 2022 3.142 3.200 3.100 3.100 4,126 -0.04(-1.27%)
Dec 06, 2022 3.240 3.240 3.140 3.140 7,545 -0.09(-2.79%)
Dec 05, 2022 3.390 3.390 3.230 3.230 3,149 -0.19(-5.56%)
Dec 02, 2022 3.660 3.660 3.420 3.420 1,747 -0.24(-6.45%)
Dec 01, 2022 3.490 3.656 3.480 3.656 4,240 +0.23(+6.65%)
Nov 30, 2022 3.340 3.433 3.280 3.428 8,475 +0.11(+3.25%)
Nov 29, 2022 3.260 3.344 3.244 3.320 1,879 +0.05(+1.46%)
Nov 28, 2022 3.400 3.450 3.270 3.272 8,623 -0.16(-4.58%)
Nov 25, 2022 3.460 3.460 3.429 3.429 5,337 -0.17(-4.74%)
Nov 23, 2022 3.485 3.720 3.485 3.600 1,430 +0.09(+2.56%)
Nov 22, 2022 3.353 3.510 3.353 3.510 2,591 +0.06(+1.74%)
Nov 21, 2022 3.450 3.480 3.450 3.450 751 +0.01(+0.15%)
Nov 18, 2022 3.350 3.445 3.350 3.445 5,249 +0.12(+3.48%)
Nov 17, 2022 3.329 3.329 3.329 3.329 205 +0.04(+1.25%)
Nov 16, 2022 3.298 3.320 3.288 3.288 865 -0.01(-0.39%)
Nov 15, 2022 3.300 3.358 3.220 3.301 2,176 -0.02(-0.62%)
Nov 14, 2022 3.300 3.414 3.300 3.321 2,899 -0.03(-0.86%)
Nov 11, 2022 3.272 3.380 3.255 3.350 4,982 +0.10(+3.08%)
Nov 10, 2022 3.047 3.250 3.025 3.250 4,245 +0.30(+10.17%)
Nov 09, 2022 3.000 3.061 2.950 2.950 5,003 -0.12(-4.03%)
Nov 08, 2022 2.875 3.224 2.835 3.074 10,313 +0.10(+3.50%)
Nov 07, 2022 2.953 2.970 2.850 2.970 2,311 +0.20(+7.14%)
Nov 04, 2022 2.782 2.782 2.772 2.772 3,467 +0.17(+6.62%)
Nov 03, 2022 2.500 2.630 2.500 2.600 4,905 -0.04(-1.52%)
Nov 02, 2022 2.700 2.700 2.640 2.640 2,973 -0.08(-2.94%)
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.