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 (%)
May 28, 2021 5.400 5.410 5.330 5.340 8,741 -0.17(-3.16%)
May 27, 2021 5.588 5.599 5.323 5.514 6,875 -0.11(-1.89%)
May 26, 2021 5.425 5.620 5.419 5.620 9,010 +0.26(+4.80%)
May 25, 2021 5.508 5.508 5.360 5.362 13,576 -0.17(-3.03%)
May 24, 2021 5.450 5.550 5.370 5.530 5,994 +0.13(+2.39%)
May 21, 2021 5.330 5.401 5.320 5.401 11,507 +0.03(+0.49%)
May 20, 2021 5.160 5.380 5.160 5.375 6,616 +0.03(+0.53%)
May 19, 2021 5.352 5.387 5.300 5.346 5,648 -0.04(-0.68%)
May 18, 2021 5.470 5.470 5.329 5.383 9,200 -0.02(-0.34%)
May 17, 2021 5.146 5.401 5.127 5.401 20,162 +0.29(+5.67%)
May 14, 2021 5.080 5.151 5.030 5.111 12,336 +0.12(+2.45%)
May 13, 2021 5.032 5.088 4.960 4.988 6,124 -0.06(-1.22%)
May 12, 2021 5.110 5.140 5.026 5.050 10,299 +0.03(+0.60%)
May 11, 2021 5.048 5.124 5.004 5.020 12,567 -0.07(-1.40%)
May 10, 2021 5.118 5.400 4.983 5.091 18,511 -0.34(-6.25%)
May 07, 2021 5.017 5.551 5.017 5.431 16,592 +0.39(+7.64%)
May 06, 2021 5.110 5.128 5.044 5.045 45,922 -0.01(-0.21%)
May 05, 2021 5.043 5.062 5.000 5.056 11,046 +0.06(+1.11%)
May 04, 2021 4.940 5.037 4.900 5.000 16,338 +0.06(+1.32%)
May 03, 2021 4.890 5.055 4.890 4.935 16,896 +0.04(+0.72%)
Apr 30, 2021 4.748 4.900 4.650 4.900 35,400 +0.11(+2.32%)
Apr 29, 2021 4.890 4.890 4.720 4.789 3,582 -0.09(-1.87%)
Apr 28, 2021 4.822 4.880 4.740 4.880 7,387 -0.01(-0.20%)
Apr 27, 2021 4.851 4.900 4.851 4.890 4,006 +0.11(+2.30%)
Apr 26, 2021 4.828 4.849 4.710 4.780 4,227 -0.05(-1.04%)
Apr 23, 2021 4.700 4.860 4.700 4.830 32,800 -0.02(-0.41%)
Apr 22, 2021 4.883 4.883 4.770 4.850 4,730 -0.05(-1.02%)
Apr 21, 2021 4.780 4.900 4.780 4.900 14,753 +0.08(+1.67%)
Apr 20, 2021 4.831 4.850 4.820 4.820 3,414 -0.03(-0.52%)
Apr 19, 2021 4.860 4.950 4.800 4.845 3,900 -0.02(-0.46%)
Apr 16, 2021 4.870 4.940 4.851 4.867 12,300 -0.01(-0.27%)
Apr 15, 2021 4.952 5.117 4.770 4.880 8,957 +0.01(+0.30%)
Apr 14, 2021 4.685 5.100 4.685 4.865 4,904 -0.20(-3.91%)
Apr 13, 2021 5.150 5.186 4.984 5.063 19,948 +0.06(+1.26%)
Apr 12, 2021 5.293 5.304 4.869 5.000 13,552 -0.20(-3.78%)
Apr 09, 2021 4.778 5.350 4.700 5.196 27,000 +0.45(+9.40%)
Apr 08, 2021 4.685 4.750 4.521 4.750 10,753 +0.13(+2.74%)
Apr 07, 2021 4.333 4.623 4.280 4.623 29,550 +0.26(+6.04%)
Apr 06, 2021 4.145 4.360 4.140 4.360 5,762 +0.21(+5.06%)
Apr 05, 2021 4.155 4.249 4.150 4.150 6,645 +0.03(+0.66%)
Apr 01, 2021 4.090 4.230 4.090 4.123 14,900 +0.03(+0.79%)
Mar 31, 2021 4.140 4.140 4.050 4.090 8,060 +0.04(+1.00%)
Mar 30, 2021 4.037 4.200 4.037 4.050 13,951 -0.12(-2.78%)
Mar 29, 2021 4.050 4.174 4.020 4.166 14,215 -0.00(-0.10%)
Mar 26, 2021 4.000 4.170 4.000 4.170 12,900 +0.17(+4.25%)
Mar 25, 2021 4.088 4.088 4.000 4.000 24,976 -0.08(-2.05%)
Mar 24, 2021 4.160 4.160 4.050 4.084 18,426 -0.04(-1.09%)
Mar 23, 2021 4.100 4.191 4.100 4.128 8,348 -0.00(-0.04%)
Mar 22, 2021 4.227 4.237 4.060 4.130 9,802 -0.05(-1.20%)
Mar 19, 2021 4.200 4.208 4.071 4.180 13,200 +0.11(+2.70%)
Mar 18, 2021 4.160 4.180 4.070 4.070 38,434 -0.11(-2.55%)
Mar 17, 2021 4.220 4.260 4.150 4.176 20,024 -0.07(-1.73%)
Mar 16, 2021 4.445 4.445 4.244 4.250 8,096 -0.02(-0.45%)
Mar 15, 2021 4.250 4.396 4.210 4.269 13,032 +0.02(+0.45%)
Mar 12, 2021 4.158 4.250 4.120 4.250 35,700 +0.05(+1.19%)
Mar 11, 2021 4.425 4.425 4.139 4.200 33,426 +0.01(+0.24%)
Mar 10, 2021 4.425 4.425 4.160 4.190 45,610 -0.10(-2.43%)
Mar 09, 2021 4.340 4.475 4.195 4.294 44,595 -0.03(-0.76%)
Mar 08, 2021 4.300 4.500 4.264 4.327 11,645 +0.01(+0.16%)
Mar 05, 2021 4.230 4.349 4.210 4.320 29,900 +0.08(+1.89%)
Mar 04, 2021 4.320 4.335 4.193 4.240 33,679 -0.08(-1.85%)
Mar 03, 2021 4.350 4.440 4.284 4.320 10,170 -0.10(-2.25%)
Mar 02, 2021 4.350 4.470 4.322 4.420 8,359 +0.06(+1.37%)
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.