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 +0.270 (+3.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jan 31, 2022 4.680 4.720 4.678 4.720 4,108 +0.10(+2.16%)
Jan 28, 2022 4.590 4.700 4.586 4.620 15,074 -0.01(-0.22%)
Jan 27, 2022 4.523 4.648 4.516 4.630 13,895 +0.06(+1.34%)
Jan 26, 2022 4.800 4.800 4.550 4.569 5,821 -0.22(-4.61%)
Jan 25, 2022 4.710 4.870 4.700 4.790 10,949 +0.06(+1.27%)
Jan 24, 2022 4.850 5.000 4.630 4.730 41,169 -0.13(-2.67%)
Jan 21, 2022 4.900 4.950 4.860 4.860 20,452 -0.12(-2.41%)
Jan 20, 2022 4.950 5.020 4.950 4.980 10,838 -0.02(-0.40%)
Jan 19, 2022 4.990 5.050 4.990 5.000 18,032 +0.03(+0.60%)
Jan 18, 2022 5.000 5.040 4.970 4.970 4,465 -0.03(-0.60%)
Jan 14, 2022 5.000 0 -0.22(-4.21%)
Jan 13, 2022 5.371 5.371 5.160 5.220 5,875 -0.04(-0.76%)
Jan 12, 2022 5.210 5.270 5.165 5.260 5,200 -0.01(-0.19%)
Jan 11, 2022 5.150 5.296 5.140 5.270 6,657 -0.04(-0.72%)
Jan 10, 2022 5.120 5.308 5.090 5.308 12,901 -0.11(-2.06%)
Jan 07, 2022 5.400 5.420 5.110 5.420 17,824 +0.32(+6.27%)
Jan 06, 2022 5.150 5.240 5.100 5.100 11,200 -0.20(-3.77%)
Jan 05, 2022 5.661 5.700 5.300 5.300 3,554 -0.25(-4.50%)
Jan 04, 2022 5.315 5.696 5.315 5.550 8,636 +0.29(+5.61%)
Jan 03, 2022 5.365 5.365 5.255 5.255 704 -0.23(-4.11%)
Dec 31, 2021 5.249 5.512 5.180 5.480 8,651 +0.20(+3.79%)
Dec 30, 2021 5.405 5.405 5.200 5.280 6,018 -0.44(-7.77%)
Dec 29, 2021 5.740 5.771 5.680 5.725 5,858 -0.03(-0.43%)
Dec 28, 2021 5.740 5.760 5.740 5.750 3,525 -0.01(-0.17%)
Dec 27, 2021 5.820 5.820 5.760 5.760 4,714 +0.02(+0.35%)
Dec 23, 2021 5.890 5.890 5.697 5.740 6,736 -0.15(-2.55%)
Dec 22, 2021 5.611 5.890 5.611 5.890 6,466 +0.35(+6.32%)
Dec 21, 2021 5.420 5.540 5.400 5.540 8,072 +0.12(+2.27%)
Dec 20, 2021 5.030 5.525 5.030 5.417 12,214 +0.15(+2.78%)
Dec 17, 2021 5.420 5.420 5.091 5.271 3,822 -0.08(-1.48%)
Dec 16, 2021 5.250 5.640 5.250 5.350 21,082 +0.19(+3.68%)
Dec 15, 2021 5.180 5.343 4.850 5.160 15,044 -0.10(-1.90%)
Dec 14, 2021 5.540 5.589 5.220 5.260 8,840 -0.29(-5.23%)
Dec 13, 2021 5.660 5.679 5.539 5.550 16,832 -0.09(-1.60%)
Dec 10, 2021 5.524 5.644 5.500 5.640 11,722 +0.20(+3.68%)
Dec 09, 2021 5.540 5.560 5.423 5.440 9,199 -0.06(-1.09%)
Dec 08, 2021 5.450 5.540 5.450 5.500 5,234 +0.03(+0.55%)
Dec 07, 2021 5.357 5.510 5.357 5.470 8,454 +0.25(+4.79%)
Dec 06, 2021 5.040 5.251 5.000 5.220 10,001 +0.13(+2.55%)
Dec 03, 2021 5.080 5.135 5.000 5.090 9,958 -0.01(-0.20%)
Dec 02, 2021 5.164 5.408 5.070 5.100 38,586 -0.20(-3.77%)
Dec 01, 2021 5.390 5.464 5.300 5.300 6,026 +0.04(+0.76%)
Nov 30, 2021 5.610 5.610 5.220 5.260 12,134 -0.30(-5.40%)
Nov 29, 2021 5.600 5.644 5.500 5.560 7,448 -0.04(-0.71%)
Nov 26, 2021 5.600 5.615 5.580 5.600 5,091 +0.03(+0.58%)
Nov 24, 2021 5.519 5.620 5.436 5.568 6,712 -0.06(-1.11%)
Nov 23, 2021 5.600 5.780 5.534 5.630 8,116 -0.05(-0.88%)
Nov 22, 2021 5.880 5.880 5.591 5.680 10,953 -0.20(-3.40%)
Nov 19, 2021 5.830 6.000 5.820 5.880 9,320 +0.02(+0.34%)
Nov 18, 2021 5.714 5.860 5.807 5.860 9,697 +0.12(+2.09%)
Nov 17, 2021 5.900 5.900 5.658 5.740 20,177 -0.11(-1.90%)
Nov 16, 2021 5.410 5.900 5.410 5.851 17,347 +0.11(+1.90%)
Nov 15, 2021 5.900 5.900 5.720 5.742 5,190 -0.05(-0.83%)
Nov 12, 2021 6.000 6.070 5.610 5.790 21,881 -0.27(-4.46%)
Nov 11, 2021 5.958 6.207 5.958 6.060 9,558 +0.13(+2.19%)
Nov 10, 2021 6.049 5.930 13,713 +0.02(+0.40%)
Nov 09, 2021 5.600 6.030 5.575 5.906 27,096 +0.36(+6.42%)
Nov 08, 2021 5.240 5.570 5.153 5.550 32,944 +0.36(+6.98%)
Nov 05, 2021 5.160 5.188 5.131 5.188 7,940 +0.05(+0.93%)
Nov 04, 2021 5.050 5.150 5.022 5.140 6,122 +0.11(+2.11%)
Nov 03, 2021 5.060 5.180 4.880 5.034 24,234 -0.10(-1.87%)
Nov 02, 2021 5.100 5.170 5.060 5.130 6,694 +0.11(+2.19%)
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.