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 (%)
Dec 31, 2019 1.010 1.039 1.010 1.010 8,500 -0.01(-0.98%)
Dec 30, 2019 1.081 1.081 1.020 1.020 3,373 -0.07(-6.76%)
Dec 27, 2019 1.094 1.094 1.094 1.094 100 -0.01(-0.55%)
Dec 26, 2019 1.100 1.200 1.100 1.100 4,571 -0.03(-2.23%)
Dec 24, 2019 1.074 1.125 1.074 1.125 2,400 +0.07(+6.14%)
Dec 23, 2019 1.000 1.060 1.000 1.060 1,767 +0.06(+5.83%)
Dec 20, 2019 1.002 1.002 1.002 1.002 1,000 -0.08(-7.00%)
Dec 19, 2019 1.100 1.100 1.014 1.077 3,312 +0.06(+5.47%)
Dec 18, 2019 1.084 1.115 1.021 1.021 5,780 -0.05(-4.34%)
Dec 17, 2019 1.060 1.067 1.060 1.067 798 +0.05(+4.63%)
Dec 16, 2019 1.020 1.020 1.020 1.020 252 -0.05(-4.25%)
Dec 13, 2019 1.020 1.065 1.020 1.065 1,300 +0.08(+7.68%)
Dec 12, 2019 1.050 1.065 0.9895 0.9895 11,340 +0.09(+9.93%)
Dec 11, 2019 0.9001 0.9001 0.9001 75 +0.00(+0.00%)
Dec 10, 2019 1.062 1.062 0.9001 0.9001 2,710 -0.05(-5.09%)
Dec 09, 2019 0.9400 0.9676 0.9400 0.9484 2,183 -0.01(-1.36%)
Dec 06, 2019 0.9149 0.9615 0.9149 0.9615 1,100 -0.03(-3.45%)
Dec 05, 2019 1.000 1.020 0.9959 0.9959 5,373 -0.01(-1.27%)
Dec 04, 2019 1.008 1.009 0.9800 1.009 3,250 +0.07(+6.90%)
Dec 03, 2019 0.8981 0.9900 0.8981 0.9436 2,906 -0.05(-5.30%)
Dec 02, 2019 0.9065 0.9964 0.8500 0.9964 3,683 +0.09(+9.88%)
Nov 29, 2019 0.8125 0.9068 0.8125 0.9068 400 +0.08(+10.05%)
Nov 27, 2019 0.8240 0.8240 0.8240 0.8240 600 +0.01(+1.73%)
Nov 26, 2019 0.8100 0.8190 0.8097 0.8100 14,952 -0.01(-1.22%)
Nov 25, 2019 0.8300 0.8400 0.8100 0.8200 32,014 -0.02(-2.38%)
Nov 22, 2019 0.8500 0.8500 0.8400 0.8400 2,400 +0.00(+0.00%)
Nov 21, 2019 0.8290 0.8500 0.8290 0.8400 8,010 -0.01(-0.74%)
Nov 20, 2019 0.8500 0.8748 0.8300 0.8463 34,831 -0.00(-0.38%)
Nov 19, 2019 0.8750 0.8750 0.8495 0.8495 16,423 -0.05(-5.33%)
Nov 18, 2019 0.8973 0.8973 0.8973 0.8973 812 -0.01(-0.73%)
Nov 15, 2019 0.8737 0.9039 0.8737 0.9039 1,000 +0.05(+5.72%)
Nov 14, 2019 0.8746 0.8746 0.8550 0.8550 1,584 +0.01(+0.59%)
Nov 13, 2019 0.8500 0.9017 0.8500 0.8500 3,813 +0.00(+0.00%)
Nov 12, 2019 0.8596 0.8596 0.8500 0.8500 2,313 -0.01(-0.58%)
Nov 11, 2019 0.8600 0.8600 0.8522 0.8550 3,950 +0.00(+0.05%)
Nov 08, 2019 0.8546 0.8546 0.8546 3 +0.00(+0.00%)
Nov 07, 2019 0.8445 0.8546 0.8445 0.8546 250 -0.01(-0.98%)
Nov 06, 2019 0.8631 0.8631 0.8631 50 +0.00(+0.00%)
Nov 05, 2019 0.8631 0.8631 0.8631 53 +0.00(+0.00%)
Nov 04, 2019 0.8631 0.8631 0.8631 0.8631 100 +0.01(+1.18%)
Nov 01, 2019 0.8676 0.8840 0.8530 0.8530 1,000 -0.04(-4.59%)
Oct 31, 2019 0.8631 0.8940 0.8631 0.8940 4,638 +0.02(+2.76%)
Oct 30, 2019 0.8700 0.8700 0.8700 3 +0.00(+0.00%)
Oct 29, 2019 0.8830 0.8830 0.8692 0.8700 427 +0.00(+0.00%)
Oct 28, 2019 0.8700 0.8700 0.8700 587 +0.00(+0.00%)
Oct 25, 2019 0.8700 0.8700 0.8700 147 +0.00(+0.00%)
Oct 24, 2019 0.8983 0.8983 0.8700 0.8700 8,175 -0.03(-3.24%)
Oct 23, 2019 0.9055 0.9055 0.8985 0.8991 11,532 -0.00(-0.54%)
Oct 22, 2019 0.9040 0.9040 0.9040 0.9040 573 -0.01(-0.97%)
Oct 21, 2019 0.9129 0.9129 0.9129 0.9129 370 +0.00(+0.41%)
Oct 18, 2019 0.9092 0.9092 0.9092 0.9092 300 +0.01(+1.08%)
Oct 17, 2019 0.9032 0.9032 0.8995 0.8995 445 -0.01(-0.79%)
Oct 16, 2019 0.9032 0.9067 0.9032 0.9067 2,579 -0.07(-7.46%)
Oct 15, 2019 0.9950 0.9950 0.9438 0.9798 913 -0.01(-1.19%)
Oct 11, 2019 0.9916 0.9916 0.9916 0 +0.00(+0.00%)
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.