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

Artemis Gold Inc (OP: ARGTF )

7.915 +0.026 (+0.33%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 31, 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 (%)
Sep 30, 2021 4.310 4.310 4.260 4.269 7,542 -0.05(-1.18%)
Sep 29, 2021 4.380 4.380 4.250 4.320 6,591 -0.06(-1.37%)
Sep 28, 2021 4.377 4.400 4.346 4.380 71,757 +0.00(+0.06%)
Sep 27, 2021 4.350 4.399 4.350 4.378 70,971 +0.01(+0.17%)
Sep 24, 2021 4.350 4.390 4.340 4.370 38,759 +0.00(+0.00%)
Sep 23, 2021 4.287 4.391 4.230 4.370 32,873 +0.06(+1.31%)
Sep 22, 2021 4.312 4.370 4.310 4.313 62,094 -0.04(-0.84%)
Sep 21, 2021 4.250 4.350 4.250 4.350 70,899 +0.08(+1.87%)
Sep 20, 2021 4.200 4.270 4.200 4.270 8,091 +0.04(+0.89%)
Sep 17, 2021 4.260 4.260 4.210 4.232 21,968 -0.03(-0.65%)
Sep 16, 2021 4.250 4.280 4.245 4.260 12,757 -0.07(-1.62%)
Sep 15, 2021 4.284 4.336 4.200 4.330 22,450 +0.05(+1.23%)
Sep 14, 2021 4.050 4.330 4.040 4.277 30,067 -0.05(-1.21%)
Sep 13, 2021 4.149 4.330 4.138 4.330 48,498 +0.25(+6.02%)
Sep 10, 2021 4.112 4.170 4.065 4.084 20,012 -0.10(-2.29%)
Sep 09, 2021 4.100 4.180 4.100 4.180 64,088 +0.09(+2.20%)
Sep 08, 2021 4.250 4.250 4.010 4.090 27,720 -0.08(-1.84%)
Sep 07, 2021 4.210 4.250 4.100 4.167 60,699 -0.08(-1.96%)
Sep 03, 2021 4.124 4.320 4.080 4.250 91,979 +0.11(+2.66%)
Sep 02, 2021 3.400 4.287 3.400 4.140 93,788 -0.29(-6.50%)
Sep 01, 2021 4.400 4.550 4.390 4.428 13,556 +0.08(+1.85%)
Aug 31, 2021 4.351 4.403 4.300 4.347 2,435 +0.04(+0.98%)
Aug 30, 2021 4.149 4.310 4.149 4.305 8,314 +0.15(+3.73%)
Aug 27, 2021 4.363 4.363 4.146 4.150 6,543 -0.04(-0.89%)
Aug 26, 2021 4.320 4.320 4.020 4.187 2,556 -0.13(-3.01%)
Aug 25, 2021 4.280 4.409 4.250 4.317 5,470 +0.00(+0.06%)
Aug 24, 2021 4.260 4.314 4.224 4.314 1,892 +0.05(+1.26%)
Aug 23, 2021 4.100 4.297 4.000 4.261 10,605 +0.19(+4.58%)
Aug 20, 2021 4.084 4.084 3.770 4.074 29,509 -0.01(-0.24%)
Aug 19, 2021 4.111 4.220 4.010 4.084 11,033 +0.06(+1.59%)
Aug 18, 2021 4.250 4.280 3.879 4.020 47,234 -0.17(-4.16%)
Aug 17, 2021 4.386 4.441 4.194 4.194 10,805 -0.24(-5.39%)
Aug 16, 2021 4.500 4.500 4.363 4.433 8,564 -0.12(-2.66%)
Aug 13, 2021 4.530 4.561 4.310 4.554 10,658 -0.04(-0.78%)
Aug 12, 2021 4.657 4.700 4.525 4.590 31,026 -0.04(-0.86%)
Aug 11, 2021 4.570 4.680 4.540 4.630 13,234 +0.01(+0.15%)
Aug 10, 2021 4.545 4.623 4.300 4.623 8,644 +0.07(+1.61%)
Aug 09, 2021 4.580 4.690 4.489 4.550 20,879 +0.02(+0.41%)
Aug 06, 2021 4.500 4.600 4.420 4.532 7,892 -0.07(-1.49%)
Aug 05, 2021 4.676 4.706 4.510 4.600 4,881 +0.10(+2.22%)
Aug 04, 2021 4.750 4.930 4.500 4.500 11,506 -0.25(-5.35%)
Aug 03, 2021 4.816 4.818 4.754 4.754 6,943 -0.04(-0.75%)
Aug 02, 2021 5.150 5.150 4.790 4.790 2,096 -0.17(-3.38%)
Jul 30, 2021 5.024 5.100 4.950 4.957 27,402 -0.09(-1.83%)
Jul 29, 2021 5.041 5.108 5.039 5.050 10,732 +0.08(+1.67%)
Jul 28, 2021 5.070 5.071 4.916 4.967 13,341 +0.07(+1.37%)
Jul 27, 2021 4.817 4.900 4.800 4.900 3,005 -0.10(-2.00%)
Jul 26, 2021 4.930 5.000 4.823 5.000 7,170 +0.07(+1.39%)
Jul 23, 2021 5.004 5.100 4.830 4.932 4,283 -0.21(-3.99%)
Jul 22, 2021 5.100 5.362 5.080 5.137 7,673 -0.23(-4.26%)
Jul 21, 2021 5.150 5.400 5.146 5.365 22,295 +0.22(+4.18%)
Jul 20, 2021 5.020 5.150 4.909 5.150 25,465 +0.20(+4.04%)
Jul 19, 2021 4.926 5.040 4.830 4.950 31,388 -0.09(-1.73%)
Jul 16, 2021 5.349 5.349 5.037 5.037 19,550 -0.31(-5.85%)
Jul 15, 2021 5.220 5.350 5.220 5.350 23,526 +0.13(+2.45%)
Jul 14, 2021 5.220 5.260 5.115 5.222 6,726 +0.05(+1.01%)
Jul 13, 2021 5.170 5.290 5.070 5.170 29,661 +0.06(+1.18%)
Jul 12, 2021 5.290 5.350 4.848 5.110 36,828 -0.29(-5.38%)
Jul 09, 2021 5.205 5.400 5.170 5.400 16,360 +0.06(+1.12%)
Jul 08, 2021 5.350 5.380 4.800 5.340 29,144 -0.14(-2.55%)
Jul 07, 2021 5.500 5.502 5.393 5.480 3,473 +0.12(+2.28%)
Jul 06, 2021 5.250 5.690 5.100 5.358 18,096 +0.26(+5.05%)
Jul 02, 2021 5.050 5.100 4.760 5.100 27,609 +0.60(+13.34%)
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.