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

Artemis Gold Inc (OP: ARGTF )

7.634 -0.428 (-5.31%)
Streaming Delayed Price Updated: 3:48 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 (%)
Oct 31, 2023 3.845 3.845 3.642 3.650 31,376 -0.08(-2.15%)
Oct 30, 2023 3.742 3.750 3.694 3.730 76,738 -0.04(-1.06%)
Oct 27, 2023 3.670 3.770 3.600 3.770 32,944 +0.08(+2.31%)
Oct 26, 2023 3.690 3.730 3.670 3.685 28,628 -0.04(-0.94%)
Oct 25, 2023 3.750 3.750 3.710 3.720 4,129 -0.08(-2.11%)
Oct 24, 2023 3.780 3.828 3.700 3.800 24,712 -0.08(-1.97%)
Oct 23, 2023 3.900 3.920 3.780 3.876 15,654 -0.06(-1.62%)
Oct 20, 2023 3.850 3.990 3.850 3.940 13,443 +0.11(+2.87%)
Oct 19, 2023 3.900 3.950 3.830 3.830 16,174 -0.07(-1.79%)
Oct 18, 2023 4.045 4.050 3.890 3.900 35,043 +0.00(+0.00%)
Oct 17, 2023 3.900 3.900 3.900 3.900 9,323 +0.10(+2.63%)
Oct 16, 2023 3.880 3.920 3.800 3.800 21,767 -0.07(-1.76%)
Oct 13, 2023 4.000 4.024 3.836 3.868 13,307 +0.15(+3.98%)
Oct 12, 2023 3.808 3.880 3.720 3.720 14,257 -0.18(-4.62%)
Oct 11, 2023 3.852 3.970 3.770 3.900 21,705 +0.03(+0.72%)
Oct 10, 2023 3.960 3.996 3.855 3.872 20,430 -0.03(-0.72%)
Oct 09, 2023 3.970 3.970 3.900 3.900 619 -0.01(-0.31%)
Oct 06, 2023 3.986 4.054 3.912 3.912 29,135 -0.04(-0.96%)
Oct 05, 2023 3.964 4.010 3.950 3.950 19,864 +0.04(+1.02%)
Oct 04, 2023 3.970 3.970 3.870 3.910 33,397 -0.11(-2.74%)
Oct 03, 2023 4.074 4.074 3.970 4.020 20,772 -0.09(-2.19%)
Oct 02, 2023 4.101 4.200 4.030 4.110 22,815 -0.21(-4.82%)
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%)
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.