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 (%)
Dec 31, 2020 5.000 5.000 5.000 27,268 -0.02(-0.35%)
Dec 30, 2020 4.930 5.058 4.900 5.017 27,268 +0.09(+1.77%)
Dec 29, 2020 4.895 4.933 4.802 4.930 5,275 +0.00(+0.00%)
Dec 28, 2020 4.940 5.020 4.910 4.930 5,471 +0.03(+0.57%)
Dec 24, 2020 5.080 5.080 4.770 4.902 5,000 -0.15(-2.92%)
Dec 23, 2020 4.850 5.080 4.699 5.050 8,733 +0.51(+11.23%)
Dec 22, 2020 4.757 4.757 4.540 4.540 8,214 -0.26(-5.39%)
Dec 21, 2020 4.845 4.845 4.753 4.798 5,456 -0.00(-0.03%)
Dec 18, 2020 4.862 4.900 4.760 4.800 10,300 -0.03(-0.52%)
Dec 17, 2020 4.572 4.825 4.572 4.825 34,709 +0.26(+5.64%)
Dec 16, 2020 4.699 4.715 4.554 4.567 9,657 +0.04(+0.82%)
Dec 15, 2020 4.612 4.612 4.480 4.530 13,674 -0.07(-1.52%)
Dec 14, 2020 4.665 4.665 4.540 4.600 23,450 -0.07(-1.55%)
Dec 11, 2020 4.775 4.775 4.568 4.672 12,000 -0.10(-2.09%)
Dec 10, 2020 4.831 4.831 4.690 4.772 8,471 -0.02(-0.37%)
Dec 09, 2020 4.835 4.890 4.650 4.790 30,274 -0.05(-1.04%)
Dec 08, 2020 4.910 5.000 4.750 4.840 22,451 -0.04(-0.77%)
Dec 07, 2020 4.850 4.950 4.846 4.878 47,561 +0.02(+0.48%)
Dec 04, 2020 4.897 4.957 4.854 4.854 17,800 +0.03(+0.69%)
Dec 03, 2020 4.610 4.821 4.610 4.821 24,860 +0.23(+4.99%)
Dec 02, 2020 4.560 5.000 4.250 4.592 12,805 +0.01(+0.28%)
Dec 01, 2020 4.180 4.680 4.180 4.579 44,897 +0.44(+10.73%)
Nov 30, 2020 4.455 4.455 3.991 4.136 129,757 -0.02(-0.43%)
Nov 27, 2020 4.010 4.154 3.995 4.154 17,300 +0.08(+2.01%)
Nov 25, 2020 3.970 4.172 3.970 4.072 12,800 +0.09(+2.31%)
Nov 24, 2020 4.000 4.000 3.900 3.980 63,994 -0.04(-1.00%)
Nov 23, 2020 4.120 4.137 4.010 4.020 15,457 -0.07(-1.71%)
Nov 20, 2020 4.140 4.150 4.090 4.090 5,400 +0.01(+0.26%)
Nov 19, 2020 4.040 4.101 3.952 4.079 33,093 +0.05(+1.31%)
Nov 18, 2020 4.310 4.310 4.027 4.027 24,698 -0.26(-6.10%)
Nov 17, 2020 4.505 4.505 4.250 4.288 13,641 -0.11(-2.54%)
Nov 16, 2020 4.200 4.400 4.200 4.400 22,501 +0.26(+6.28%)
Nov 13, 2020 4.416 4.416 4.139 4.140 18,300 +0.11(+2.71%)
Nov 12, 2020 4.000 4.120 3.892 4.031 22,039 +0.14(+3.52%)
Nov 11, 2020 3.904 4.000 3.825 3.893 23,815 -0.02(-0.42%)
Nov 10, 2020 3.991 4.000 3.850 3.910 61,919 -0.01(-0.26%)
Nov 09, 2020 3.958 4.195 3.862 3.920 149,441 -0.01(-0.19%)
Nov 06, 2020 3.935 3.962 3.790 3.927 33,200 +0.03(+0.70%)
Nov 05, 2020 4.100 4.100 3.832 3.900 55,488 +0.09(+2.45%)
Nov 04, 2020 3.880 3.880 3.785 3.807 7,943 -0.06(-1.55%)
Nov 03, 2020 3.865 3.900 3.835 3.867 25,288 +0.11(+3.02%)
Nov 02, 2020 3.750 4.200 3.660 3.753 23,183 +0.07(+1.80%)
Oct 30, 2020 3.806 3.850 3.684 3.687 36,100 -0.11(-2.82%)
Oct 29, 2020 3.979 4.090 3.770 3.794 76,280 -0.20(-5.02%)
Oct 28, 2020 4.146 4.180 3.992 3.994 100,874 -0.17(-3.98%)
Oct 27, 2020 4.200 4.200 4.160 4.160 24,865 -0.04(-0.95%)
Oct 26, 2020 4.250 4.250 4.160 4.200 41,206 -0.08(-1.91%)
Oct 23, 2020 4.220 4.500 4.197 4.282 19,200 +0.06(+1.40%)
Oct 22, 2020 4.250 4.360 4.220 4.222 19,700 -0.07(-1.62%)
Oct 21, 2020 4.300 4.551 4.292 4.292 17,714 +0.04(+0.98%)
Oct 20, 2020 4.493 4.510 4.220 4.250 55,618 -0.25(-5.53%)
Oct 19, 2020 4.811 4.821 4.499 4.499 13,525 -0.06(-1.36%)
Oct 16, 2020 4.684 4.990 4.495 4.561 13,300 +0.00(+0.02%)
Oct 15, 2020 4.599 4.673 4.560 4.560 10,300 -0.11(-2.27%)
Oct 14, 2020 4.606 4.666 4.510 4.666 22,587 +0.12(+2.55%)
Oct 13, 2020 5.045 5.045 4.470 4.550 7,405 +0.10(+2.25%)
Oct 12, 2020 4.500 5.000 4.450 4.450 26,540 +0.04(+0.99%)
Oct 09, 2020 4.275 4.465 4.275 4.407 43,100 +0.16(+3.68%)
Oct 08, 2020 4.370 4.400 4.250 4.250 41,184 -0.09(-2.15%)
Oct 07, 2020 4.393 4.505 4.344 4.344 43,403 +0.04(+1.01%)
Oct 06, 2020 4.563 4.608 4.300 4.300 51,295 -0.25(-5.49%)
Oct 05, 2020 4.674 4.681 4.550 4.550 20,831 -0.01(-0.22%)
Oct 02, 2020 4.560 4.740 4.550 4.560 27,000 -0.12(-2.56%)
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.