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

Artemis Gold Inc (OP: ARGTF )

6.186 -0.034 (-0.55%)
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 19, 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 19, 2024 6.220 6.280 6.180 6.186 44,054 -0.03(-0.55%)
Apr 18, 2024 6.142 6.270 6.130 6.220 23,086 +0.14(+2.30%)
Apr 17, 2024 6.310 6.340 6.040 6.080 24,006 -0.22(-3.49%)
Apr 16, 2024 6.370 6.370 6.170 6.300 16,783 -0.07(-1.10%)
Apr 15, 2024 6.070 6.393 6.070 6.370 38,702 -0.03(-0.50%)
Apr 12, 2024 6.200 6.588 6.200 6.402 23,581 -0.11(-1.70%)
Apr 11, 2024 6.454 6.513 6.453 6.513 6,482 +0.14(+2.24%)
Apr 10, 2024 6.422 6.432 6.230 6.370 63,531 -0.14(-2.19%)
Apr 09, 2024 6.533 6.610 6.503 6.513 15,928 +0.00(+0.04%)
Apr 08, 2024 6.490 6.550 6.245 6.510 21,768 +0.20(+3.17%)
Apr 05, 2024 6.290 6.370 6.064 6.310 15,925 +0.12(+1.94%)
Apr 04, 2024 6.270 6.310 6.190 6.190 12,258 -0.07(-1.12%)
Apr 03, 2024 6.130 6.260 6.120 6.260 18,311 +0.10(+1.62%)
Apr 02, 2024 6.210 6.210 6.010 6.160 17,294 -0.02(-0.32%)
Apr 01, 2024 6.130 6.220 6.030 6.180 29,568 +0.15(+2.49%)
Mar 28, 2024 6.000 6.050 5.910 6.030 17,915 +0.08(+1.29%)
Mar 27, 2024 5.870 5.970 5.870 5.953 17,431 +0.08(+1.34%)
Mar 26, 2024 5.712 5.877 5.712 5.874 22,942 +0.11(+1.98%)
Mar 25, 2024 5.700 5.790 5.700 5.760 64,409 +0.12(+2.16%)
Mar 22, 2024 5.759 5.759 5.638 5.638 46,344 -0.17(-2.96%)
Mar 21, 2024 5.670 5.850 5.650 5.810 56,355 +0.25(+4.50%)
Mar 20, 2024 5.500 5.560 5.450 5.560 56,857 +0.06(+1.09%)
Mar 19, 2024 5.500 5.528 5.485 5.500 30,948 -0.05(-0.90%)
Mar 18, 2024 5.600 5.618 5.540 5.550 18,507 -0.09(-1.60%)
Mar 15, 2024 5.727 5.728 5.635 5.640 10,333 -0.16(-2.81%)
Mar 14, 2024 5.803 5.850 5.760 5.803 64,600 -0.04(-0.63%)
Mar 13, 2024 5.800 5.860 5.700 5.840 81,287 +0.03(+0.52%)
Mar 12, 2024 5.800 5.940 5.780 5.810 47,297 -0.12(-1.94%)
Mar 11, 2024 5.840 5.950 5.781 5.925 48,234 +0.11(+1.91%)
Mar 08, 2024 5.800 5.830 5.730 5.814 14,169 +0.01(+0.24%)
Mar 07, 2024 5.277 5.800 5.277 5.800 44,268 -0.03(-0.59%)
Mar 06, 2024 5.975 6.043 5.710 5.835 51,289 -0.07(-1.11%)
Mar 05, 2024 5.795 5.920 5.740 5.900 106,119 +0.18(+3.13%)
Mar 04, 2024 5.460 5.722 5.460 5.721 88,213 +0.26(+4.78%)
Mar 01, 2024 5.386 5.500 5.386 5.460 248,002 +0.23(+4.32%)
Feb 29, 2024 5.250 5.256 5.200 5.234 8,399 +0.01(+0.27%)
Feb 28, 2024 5.297 5.297 5.160 5.220 33,005 -0.18(-3.33%)
Feb 27, 2024 5.300 5.441 5.244 5.400 4,599 +0.18(+3.45%)
Feb 26, 2024 5.240 5.250 5.200 5.220 18,401 -0.11(-2.07%)
Feb 23, 2024 5.200 5.330 5.080 5.330 19,083 +0.15(+2.90%)
Feb 22, 2024 5.300 5.320 5.175 5.180 16,836 +0.03(+0.58%)
Feb 21, 2024 5.297 5.297 5.123 5.150 29,934 -0.13(-2.41%)
Feb 20, 2024 5.294 5.297 5.277 5.277 8,501 -0.04(-0.76%)
Feb 16, 2024 5.407 5.430 5.300 5.317 43,495 -0.06(-1.17%)
Feb 15, 2024 5.355 5.380 5.245 5.380 117,412 +0.05(+0.94%)
Feb 14, 2024 5.240 5.334 5.180 5.330 24,103 +0.07(+1.34%)
Feb 13, 2024 5.246 5.320 5.200 5.259 19,739 -0.20(-3.59%)
Feb 12, 2024 5.501 5.550 5.310 5.455 23,613 +0.16(+2.92%)
Feb 09, 2024 5.185 5.450 5.185 5.300 13,788 -0.17(-3.11%)
Feb 08, 2024 5.230 5.490 5.230 5.470 45,470 +0.00(+0.00%)
Feb 07, 2024 5.100 5.558 5.100 5.470 35,567 +0.45(+8.96%)
Feb 06, 2024 4.890 5.054 4.890 5.020 16,621 +0.17(+3.51%)
Feb 05, 2024 4.765 4.943 4.765 4.850 6,379 -0.03(-0.61%)
Feb 02, 2024 4.920 4.920 4.726 4.880 24,889 -0.12(-2.40%)
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.