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

Artemis Gold Inc (OP: ARGTF )

6.580 +0.062 (+0.95%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 3, 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 (%)
Apr 29, 2022 5.199 5.436 5.199 5.390 17,209 +0.26(+5.07%)
Apr 28, 2022 5.050 5.200 5.040 5.130 12,439 +0.15(+3.09%)
Apr 27, 2022 5.100 5.170 4.950 4.976 10,136 -0.24(-4.67%)
Apr 26, 2022 5.180 5.330 5.180 5.220 14,558 +0.02(+0.38%)
Apr 25, 2022 5.250 5.250 5.100 5.200 59,780 -0.15(-2.88%)
Apr 22, 2022 5.500 5.500 5.320 5.354 7,061 -0.19(-3.44%)
Apr 21, 2022 5.260 5.800 5.260 5.545 7,461 -0.32(-5.48%)
Apr 20, 2022 5.320 5.866 5.320 5.866 16,726 +0.40(+7.24%)
Apr 19, 2022 5.470 5.479 5.440 5.470 7,967 +0.00(+0.00%)
Apr 18, 2022 5.560 5.569 5.470 5.470 12,938 -0.02(-0.44%)
Apr 14, 2022 5.640 5.640 5.463 5.494 15,450 -0.24(-4.12%)
Apr 13, 2022 5.400 5.900 5.400 5.730 20,268 +0.36(+6.60%)
Apr 12, 2022 5.530 5.530 5.375 5.375 17,078 -0.16(-2.80%)
Apr 11, 2022 5.530 5.540 5.447 5.530 18,454 +0.03(+0.55%)
Apr 08, 2022 5.422 5.520 5.415 5.500 16,146 +0.01(+0.18%)
Apr 07, 2022 5.494 5.500 5.382 5.490 15,748 -0.06(-1.08%)
Apr 06, 2022 5.570 5.570 5.526 5.550 6,909 +0.04(+0.76%)
Apr 05, 2022 5.666 5.690 5.508 5.508 6,160 -0.07(-1.29%)
Apr 04, 2022 5.640 5.640 5.530 5.580 14,382 -0.03(-0.53%)
Apr 01, 2022 5.760 5.760 5.536 5.610 17,125 -0.09(-1.58%)
Mar 31, 2022 5.690 5.820 5.690 5.700 30,042 -0.21(-3.47%)
Mar 30, 2022 6.140 6.140 5.830 5.905 4,287 -0.06(-1.09%)
Mar 29, 2022 5.800 5.970 5.694 5.970 13,078 -0.03(-0.50%)
Mar 28, 2022 6.139 6.200 5.997 6.000 14,841 -0.09(-1.48%)
Mar 25, 2022 6.000 6.092 5.890 6.090 7,700 +0.12(+2.01%)
Mar 24, 2022 6.040 6.226 5.970 5.970 18,466 -0.19(-3.08%)
Mar 23, 2022 5.570 6.160 5.492 6.160 22,330 +0.61(+10.99%)
Mar 22, 2022 5.677 5.677 5.482 5.550 11,784 -0.11(-1.95%)
Mar 21, 2022 5.250 5.708 5.250 5.660 8,307 +0.17(+3.10%)
Mar 18, 2022 5.360 5.550 5.330 5.490 14,018 +0.02(+0.37%)
Mar 17, 2022 5.350 5.540 5.180 5.470 9,579 +0.32(+6.20%)
Mar 16, 2022 5.330 5.340 4.930 5.151 26,956 -0.07(-1.33%)
Mar 15, 2022 5.098 5.270 5.000 5.220 3,574 -0.00(-0.08%)
Mar 14, 2022 5.270 5.430 5.200 5.224 14,051 -0.15(-2.72%)
Mar 11, 2022 5.510 5.510 5.300 5.370 5,138 -0.10(-1.83%)
Mar 10, 2022 5.540 5.540 5.391 5.470 7,841 +0.02(+0.37%)
Mar 09, 2022 5.821 5.853 5.400 5.450 10,502 -0.31(-5.38%)
Mar 08, 2022 5.890 6.022 5.555 5.760 24,090 -0.22(-3.62%)
Mar 07, 2022 5.815 6.195 5.815 5.976 11,966 +0.01(+0.15%)
Mar 04, 2022 5.465 6.150 5.465 5.968 24,426 +0.32(+5.62%)
Mar 03, 2022 5.194 5.692 5.100 5.650 9,009 +0.57(+11.22%)
Mar 02, 2022 5.032 5.080 5.032 5.080 9,087 +0.28(+5.90%)
Mar 01, 2022 5.064 5.094 4.797 4.797 13,581 -0.04(-0.84%)
Feb 28, 2022 5.100 5.100 4.710 4.838 14,630 -0.06(-1.27%)
Feb 25, 2022 5.056 4.960 4.862 4.900 9,376 +0.06(+1.24%)
Feb 24, 2022 4.730 4.911 4.712 4.840 18,720 -0.11(-2.22%)
Feb 23, 2022 5.000 5.032 4.940 4.950 28,236 +0.02(+0.41%)
Feb 22, 2022 5.487 5.487 4.862 4.930 24,591 -0.31(-5.92%)
Feb 18, 2022 5.240 0 -0.28(-5.07%)
Feb 17, 2022 5.510 5.550 5.440 5.520 10,143 +0.23(+4.30%)
Feb 16, 2022 5.150 5.510 5.150 5.292 23,928 +0.21(+4.03%)
Feb 15, 2022 5.000 5.100 4.990 5.087 15,594 +0.09(+1.74%)
Feb 14, 2022 5.091 5.150 4.900 5.000 16,512 +0.05(+1.01%)
Feb 11, 2022 5.000 5.109 4.950 4.950 40,087 -0.05(-1.00%)
Feb 10, 2022 5.095 5.250 4.950 5.000 35,155 -0.10(-1.96%)
Feb 09, 2022 5.050 5.250 4.995 5.100 12,283 +0.02(+0.39%)
Feb 08, 2022 5.100 5.158 4.921 5.080 3,400 -0.07(-1.28%)
Feb 07, 2022 4.918 5.230 4.918 5.146 7,675 +0.44(+9.24%)
Feb 04, 2022 4.670 4.740 4.668 4.711 4,970 +0.08(+1.74%)
Feb 03, 2022 4.800 4.630 4.630 2,527 -0.25(-5.07%)
Feb 02, 2022 4.800 4.940 4.650 4.878 8,838 +0.08(+1.61%)
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.