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

Artemis Gold Inc (OP: ARGTF )

7.720 -0.343 (-4.25%)
Streaming Delayed Price Updated: 12:28 PM EDT, Jun 7, 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 30, 2021 5.024 5.100 4.950 4.957 27,402 -0.09(-1.83%)
Jul 29, 2021 5.041 5.108 5.039 5.050 10,732 +0.08(+1.67%)
Jul 28, 2021 5.070 5.071 4.916 4.967 13,341 +0.07(+1.37%)
Jul 27, 2021 4.817 4.900 4.800 4.900 3,005 -0.10(-2.00%)
Jul 26, 2021 4.930 5.000 4.823 5.000 7,170 +0.07(+1.39%)
Jul 23, 2021 5.004 5.100 4.830 4.932 4,283 -0.21(-3.99%)
Jul 22, 2021 5.100 5.362 5.080 5.137 7,673 -0.23(-4.26%)
Jul 21, 2021 5.150 5.400 5.146 5.365 22,295 +0.22(+4.18%)
Jul 20, 2021 5.020 5.150 4.909 5.150 25,465 +0.20(+4.04%)
Jul 19, 2021 4.926 5.040 4.830 4.950 31,388 -0.09(-1.73%)
Jul 16, 2021 5.349 5.349 5.037 5.037 19,550 -0.31(-5.85%)
Jul 15, 2021 5.220 5.350 5.220 5.350 23,526 +0.13(+2.45%)
Jul 14, 2021 5.220 5.260 5.115 5.222 6,726 +0.05(+1.01%)
Jul 13, 2021 5.170 5.290 5.070 5.170 29,661 +0.06(+1.18%)
Jul 12, 2021 5.290 5.350 4.848 5.110 36,828 -0.29(-5.38%)
Jul 09, 2021 5.205 5.400 5.170 5.400 16,360 +0.06(+1.12%)
Jul 08, 2021 5.350 5.380 4.800 5.340 29,144 -0.14(-2.55%)
Jul 07, 2021 5.500 5.502 5.393 5.480 3,473 +0.12(+2.28%)
Jul 06, 2021 5.250 5.690 5.100 5.358 18,096 +0.26(+5.05%)
Jul 02, 2021 5.050 5.100 4.760 5.100 27,609 +0.60(+13.34%)
Jul 01, 2021 4.880 5.490 4.500 4.500 9,293 -0.23(-4.86%)
Jun 30, 2021 4.628 4.760 4.616 4.730 6,102 +0.08(+1.72%)
Jun 29, 2021 4.623 4.662 4.510 4.650 18,554 -0.14(-2.91%)
Jun 28, 2021 4.795 4.872 4.746 4.790 13,874 +0.03(+0.62%)
Jun 25, 2021 4.879 4.932 4.760 4.760 13,016 -0.09(-1.86%)
Jun 24, 2021 4.920 4.920 4.834 4.850 39,674 -0.07(-1.42%)
Jun 23, 2021 4.940 5.028 4.910 4.920 6,217 +0.04(+0.83%)
Jun 22, 2021 4.974 4.977 4.810 4.880 17,330 -0.12(-2.34%)
Jun 21, 2021 4.943 5.051 4.918 4.997 54,368 -0.00(-0.07%)
Jun 18, 2021 4.920 5.046 4.800 5.000 17,244 +0.13(+2.72%)
Jun 17, 2021 5.300 5.340 4.867 4.867 31,741 -0.60(-10.92%)
Jun 16, 2021 5.770 5.780 5.464 5.464 6,787 -0.14(-2.46%)
Jun 15, 2021 5.520 5.616 5.520 5.601 10,129 +0.10(+1.90%)
Jun 14, 2021 5.410 5.737 5.379 5.497 14,700 +0.10(+1.79%)
Jun 11, 2021 5.500 5.500 5.390 5.400 3,955 -0.11(-1.99%)
Jun 10, 2021 5.380 5.616 5.365 5.510 14,565 +0.21(+3.96%)
Jun 09, 2021 5.521 5.521 5.300 5.300 7,818 -0.12(-2.22%)
Jun 08, 2021 5.754 5.960 5.420 5.420 8,182 -0.31(-5.36%)
Jun 07, 2021 5.499 5.825 4.875 5.728 37,716 +0.20(+3.55%)
Jun 04, 2021 5.554 5.715 5.494 5.531 12,567 +0.00(+0.04%)
Jun 03, 2021 5.500 5.610 5.356 5.529 11,639 -0.08(-1.34%)
Jun 02, 2021 5.500 5.750 5.420 5.604 22,027 +0.17(+3.19%)
Jun 01, 2021 5.500 5.570 5.431 5.431 11,746 +0.09(+1.69%)
May 28, 2021 5.400 5.410 5.330 5.340 8,741 -0.17(-3.16%)
May 27, 2021 5.588 5.599 5.323 5.514 6,875 -0.11(-1.89%)
May 26, 2021 5.425 5.620 5.419 5.620 9,010 +0.26(+4.80%)
May 25, 2021 5.508 5.508 5.360 5.362 13,576 -0.17(-3.03%)
May 24, 2021 5.450 5.550 5.370 5.530 5,994 +0.13(+2.39%)
May 21, 2021 5.330 5.401 5.320 5.401 11,507 +0.03(+0.49%)
May 20, 2021 5.160 5.380 5.160 5.375 6,616 +0.03(+0.53%)
May 19, 2021 5.352 5.387 5.300 5.346 5,648 -0.04(-0.68%)
May 18, 2021 5.470 5.470 5.329 5.383 9,200 -0.02(-0.34%)
May 17, 2021 5.146 5.401 5.127 5.401 20,162 +0.29(+5.67%)
May 14, 2021 5.080 5.151 5.030 5.111 12,336 +0.12(+2.45%)
May 13, 2021 5.032 5.088 4.960 4.988 6,124 -0.06(-1.22%)
May 12, 2021 5.110 5.140 5.026 5.050 10,299 +0.03(+0.60%)
May 11, 2021 5.048 5.124 5.004 5.020 12,567 -0.07(-1.40%)
May 10, 2021 5.118 5.400 4.983 5.091 18,511 -0.34(-6.25%)
May 07, 2021 5.017 5.551 5.017 5.431 16,592 +0.39(+7.64%)
May 06, 2021 5.110 5.128 5.044 5.045 45,922 -0.01(-0.21%)
May 05, 2021 5.043 5.062 5.000 5.056 11,046 +0.06(+1.11%)
May 04, 2021 4.940 5.037 4.900 5.000 16,338 +0.06(+1.32%)
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.