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 (%)
Sep 29, 2023 4.430 4.430 4.270 4.318 10,304 +0.00(+0.10%)
Sep 28, 2023 4.247 4.314 4.061 4.314 23,465 +0.21(+5.01%)
Sep 27, 2023 4.190 4.300 3.990 4.108 25,490 -0.21(-4.91%)
Sep 26, 2023 4.480 4.606 4.296 4.320 19,327 -0.43(-9.05%)
Sep 25, 2023 4.790 4.750 4.750 4.750 3,991 -0.04(-0.84%)
Sep 22, 2023 4.502 4.807 4.502 4.790 24,449 +0.35(+7.88%)
Sep 21, 2023 4.194 4.480 4.194 4.440 8,463 +0.10(+2.30%)
Sep 20, 2023 4.288 4.365 4.288 4.340 12,022 -0.06(-1.36%)
Sep 19, 2023 4.330 4.400 4.280 4.400 4,714 +0.04(+0.96%)
Sep 18, 2023 4.420 4.420 4.358 4.358 4,894 -0.04(-0.95%)
Sep 15, 2023 4.450 4.450 4.400 4.400 8,201 +0.11(+2.61%)
Sep 14, 2023 4.340 4.352 4.288 4.288 8,725 +0.03(+0.75%)
Sep 13, 2023 4.436 4.446 4.250 4.256 24,394 -0.12(-2.74%)
Sep 12, 2023 4.482 4.482 4.376 4.376 2,984 +0.01(+0.14%)
Sep 11, 2023 4.432 4.432 4.370 4.370 5,992 -0.05(-1.13%)
Sep 08, 2023 4.190 4.434 4.190 4.420 7,850 +0.01(+0.18%)
Sep 07, 2023 4.424 4.450 4.412 4.412 6,174 -0.08(-1.73%)
Sep 06, 2023 4.522 4.522 4.485 4.490 5,614 -0.08(-1.75%)
Sep 05, 2023 4.550 4.570 4.430 4.570 7,979 +0.07(+1.56%)
Sep 01, 2023 4.540 4.650 4.500 4.500 4,070 -0.03(-0.62%)
Aug 31, 2023 4.610 4.610 4.510 4.528 13,013 -0.17(-3.68%)
Aug 30, 2023 4.580 4.780 4.580 4.701 29,077 +0.22(+4.89%)
Aug 29, 2023 4.400 4.520 4.390 4.482 24,863 +0.09(+2.04%)
Aug 28, 2023 4.250 4.470 4.150 4.393 6,537 +0.19(+4.58%)
Aug 25, 2023 4.210 4.270 4.115 4.200 4,619 -0.01(-0.30%)
Aug 24, 2023 4.176 4.275 4.176 4.213 13,036 +0.18(+4.53%)
Aug 23, 2023 4.011 4.060 3.980 4.030 15,647 +0.19(+4.81%)
Aug 22, 2023 3.820 3.850 3.820 3.845 5,532 +0.12(+3.22%)
Aug 21, 2023 3.725 3.725 3.725 3.725 1,365 +0.02(+0.59%)
Aug 18, 2023 3.600 3.782 3.600 3.703 17,185 -0.03(-0.72%)
Aug 17, 2023 3.810 3.815 3.718 3.730 8,149 -0.04(-1.06%)
Aug 16, 2023 3.880 3.885 3.770 3.770 6,245 -0.12(-3.08%)
Aug 15, 2023 3.890 3.900 3.890 3.890 1,040 -0.02(-0.51%)
Aug 14, 2023 3.850 4.000 3.850 3.910 10,503 -0.11(-2.74%)
Aug 11, 2023 3.982 4.020 3.982 4.020 1,128 +0.14(+3.61%)
Aug 10, 2023 3.866 3.880 3.820 3.880 3,290 +0.05(+1.31%)
Aug 09, 2023 3.891 3.891 3.830 3.830 5,950 -0.05(-1.29%)
Aug 08, 2023 3.900 3.900 3.870 3.880 996 +0.01(+0.39%)
Aug 07, 2023 3.920 3.950 3.854 3.865 40,436 -0.04(-1.01%)
Aug 04, 2023 3.895 3.905 3.895 3.905 954 +0.06(+1.55%)
Aug 03, 2023 3.720 3.845 3.660 3.845 7,860 +0.08(+2.12%)
Aug 02, 2023 3.890 3.890 3.744 3.765 12,391 -0.17(-4.33%)
Aug 01, 2023 3.780 3.970 3.780 3.936 7,039 -0.05(-1.37%)
Jul 31, 2023 3.840 4.050 3.840 3.990 4,532 +0.12(+3.04%)
Jul 28, 2023 3.770 3.878 3.770 3.872 5,871 +0.10(+2.60%)
Jul 27, 2023 3.850 3.867 3.774 3.774 7,647 -0.26(-6.35%)
Jul 26, 2023 4.159 4.183 3.992 4.030 10,009 -0.14(-3.40%)
Jul 25, 2023 3.925 4.205 3.925 4.172 8,944 +0.28(+7.30%)
Jul 24, 2023 3.900 3.930 3.839 3.888 8,059 -0.04(-1.06%)
Jul 21, 2023 4.000 4.080 3.910 3.930 5,707 -0.14(-3.44%)
Jul 20, 2023 4.265 4.265 4.070 4.070 22,381 -0.15(-3.55%)
Jul 19, 2023 4.290 4.363 4.200 4.220 19,925 +0.12(+2.93%)
Jul 18, 2023 4.050 4.100 4.000 4.100 11,252 +0.12(+3.02%)
Jul 17, 2023 3.840 4.000 3.820 3.980 10,280 +0.13(+3.38%)
Jul 14, 2023 3.650 3.915 3.630 3.850 8,250 -0.04(-1.16%)
Jul 13, 2023 3.715 3.910 3.715 3.895 13,353 +0.31(+8.74%)
Jul 12, 2023 3.582 3.582 3.582 3.582 678 +0.06(+1.76%)
Jul 11, 2023 3.578 3.578 3.510 3.520 5,281 -0.05(-1.40%)
Jul 10, 2023 3.572 3.610 3.543 3.570 7,462 +0.07(+2.00%)
Jul 07, 2023 3.552 3.552 3.480 3.500 13,099 +0.07(+2.04%)
Jul 06, 2023 3.600 3.600 3.430 3.430 10,356 -0.07(-2.00%)
Jul 05, 2023 3.600 3.600 3.500 3.500 6,450 -0.10(-2.78%)
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.