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 (%)
Feb 26, 2021 4.270 4.320 4.196 4.199 91,900 -0.09(-2.14%)
Feb 25, 2021 4.290 4.361 4.248 4.291 399,960 +0.00(+0.03%)
Feb 24, 2021 4.333 4.345 4.273 4.290 28,412 +0.03(+0.70%)
Feb 23, 2021 4.330 4.340 4.260 4.260 69,261 -0.05(-1.16%)
Feb 22, 2021 4.360 4.420 4.310 4.310 42,618 -0.03(-0.79%)
Feb 19, 2021 4.488 4.500 4.344 4.344 20,600 -0.04(-0.98%)
Feb 18, 2021 4.400 4.500 4.340 4.387 24,599 -0.01(-0.28%)
Feb 17, 2021 4.595 4.595 4.350 4.399 38,725 -0.13(-2.83%)
Feb 16, 2021 4.600 4.620 4.500 4.528 23,149 -0.10(-2.07%)
Feb 12, 2021 4.600 4.680 4.600 4.623 9,200 +0.02(+0.40%)
Feb 11, 2021 4.593 4.680 4.500 4.605 11,539 -0.00(-0.10%)
Feb 10, 2021 4.662 4.700 4.441 4.610 32,519 -0.01(-0.26%)
Feb 09, 2021 4.775 4.775 4.600 4.622 14,266 -0.03(-0.61%)
Feb 08, 2021 4.628 4.657 4.541 4.650 16,233 -0.00(-0.01%)
Feb 05, 2021 4.575 4.700 4.575 4.651 6,800 +0.05(+1.17%)
Feb 04, 2021 4.774 4.823 4.597 4.597 18,722 -0.18(-3.80%)
Feb 03, 2021 4.700 4.778 4.700 4.778 8,858 +0.10(+2.22%)
Feb 02, 2021 4.684 4.780 4.660 4.674 10,327 -0.11(-2.21%)
Feb 01, 2021 4.800 4.802 4.550 4.780 31,049 +0.10(+2.06%)
Jan 29, 2021 4.701 4.820 4.590 4.683 16,200 -0.03(-0.55%)
Jan 28, 2021 4.674 4.730 4.500 4.709 18,812 +0.17(+3.69%)
Jan 27, 2021 4.650 4.695 4.536 4.542 18,687 -0.20(-4.25%)
Jan 26, 2021 4.800 4.812 4.743 4.743 6,964 -0.04(-0.94%)
Jan 25, 2021 4.788 4.850 4.760 4.788 9,224 -0.01(-0.25%)
Jan 22, 2021 4.852 4.855 4.800 4.800 5,900 -0.10(-2.04%)
Jan 21, 2021 4.905 4.910 4.894 4.900 5,631 -0.03(-0.58%)
Jan 20, 2021 4.800 5.010 4.750 4.929 44,636 +0.09(+1.82%)
Jan 19, 2021 4.850 4.940 4.715 4.840 5,041 +0.02(+0.41%)
Jan 15, 2021 4.850 4.881 4.800 4.820 26,100 +0.00(+0.01%)
Jan 14, 2021 4.597 4.985 4.597 4.820 14,598 +0.10(+2.12%)
Jan 13, 2021 4.870 4.870 4.669 4.720 26,965 -0.15(-3.07%)
Jan 12, 2021 4.901 4.901 4.696 4.870 17,975 +0.07(+1.45%)
Jan 11, 2021 4.898 4.898 4.780 4.800 11,328 -0.21(-4.24%)
Jan 08, 2021 4.970 5.098 4.890 5.012 28,000 -0.09(-1.67%)
Jan 07, 2021 5.080 5.098 5.000 5.098 5,360 +0.05(+0.94%)
Jan 06, 2021 4.970 5.170 4.970 5.050 21,959 -0.12(-2.32%)
Jan 05, 2021 5.040 5.170 4.970 5.170 11,943 +0.14(+2.84%)
Jan 04, 2021 5.139 5.493 5.000 5.027 22,783 +0.03(+0.54%)
Dec 31, 2020 5.000 5.000 5.000 27,268 -0.02(-0.35%)
Dec 30, 2020 4.930 5.058 4.900 5.017 27,268 +0.09(+1.77%)
Dec 29, 2020 4.895 4.933 4.802 4.930 5,275 +0.00(+0.00%)
Dec 28, 2020 4.940 5.020 4.910 4.930 5,471 +0.03(+0.57%)
Dec 24, 2020 5.080 5.080 4.770 4.902 5,000 -0.15(-2.92%)
Dec 23, 2020 4.850 5.080 4.699 5.050 8,733 +0.51(+11.23%)
Dec 22, 2020 4.757 4.757 4.540 4.540 8,214 -0.26(-5.39%)
Dec 21, 2020 4.845 4.845 4.753 4.798 5,456 -0.00(-0.03%)
Dec 18, 2020 4.862 4.900 4.760 4.800 10,300 -0.03(-0.52%)
Dec 17, 2020 4.572 4.825 4.572 4.825 34,709 +0.26(+5.64%)
Dec 16, 2020 4.699 4.715 4.554 4.567 9,657 +0.04(+0.82%)
Dec 15, 2020 4.612 4.612 4.480 4.530 13,674 -0.07(-1.52%)
Dec 14, 2020 4.665 4.665 4.540 4.600 23,450 -0.07(-1.55%)
Dec 11, 2020 4.775 4.775 4.568 4.672 12,000 -0.10(-2.09%)
Dec 10, 2020 4.831 4.831 4.690 4.772 8,471 -0.02(-0.37%)
Dec 09, 2020 4.835 4.890 4.650 4.790 30,274 -0.05(-1.04%)
Dec 08, 2020 4.910 5.000 4.750 4.840 22,451 -0.04(-0.77%)
Dec 07, 2020 4.850 4.950 4.846 4.878 47,561 +0.02(+0.48%)
Dec 04, 2020 4.897 4.957 4.854 4.854 17,800 +0.03(+0.69%)
Dec 03, 2020 4.610 4.821 4.610 4.821 24,860 +0.23(+4.99%)
Dec 02, 2020 4.560 5.000 4.250 4.592 12,805 +0.01(+0.28%)
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.