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

Artemis Gold Inc (OP: ARGTF )

8.062 -0.047 (-0.59%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 6, 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 29, 2023 4.790 4.850 4.700 4.793 17,118 -0.10(-2.13%)
Dec 28, 2023 4.845 4.901 4.820 4.897 26,125 +0.05(+0.97%)
Dec 27, 2023 4.810 4.890 4.800 4.850 14,187 -0.01(-0.20%)
Dec 26, 2023 4.770 4.860 4.650 4.860 11,765 +0.11(+2.31%)
Dec 22, 2023 4.913 4.920 4.739 4.750 38,367 -0.01(-0.31%)
Dec 21, 2023 4.710 4.800 4.710 4.765 13,186 +0.08(+1.82%)
Dec 20, 2023 4.765 4.777 4.650 4.680 12,066 -0.09(-1.92%)
Dec 19, 2023 4.830 4.845 4.752 4.772 19,508 -0.03(-0.59%)
Dec 18, 2023 4.821 4.900 4.747 4.800 7,846 -0.10(-2.04%)
Dec 15, 2023 4.735 4.946 4.735 4.900 10,388 +0.16(+3.38%)
Dec 14, 2023 4.699 4.760 4.605 4.740 20,579 +0.14(+3.04%)
Dec 13, 2023 4.413 4.606 4.325 4.600 19,225 +0.18(+4.07%)
Dec 12, 2023 4.512 4.512 4.417 4.420 8,978 -0.18(-3.91%)
Dec 11, 2023 4.590 4.600 4.490 4.600 14,145 -0.04(-0.86%)
Dec 08, 2023 4.700 4.730 4.588 4.640 14,307 -0.06(-1.28%)
Dec 07, 2023 4.728 4.770 4.700 4.700 8,774 -0.05(-1.05%)
Dec 06, 2023 4.790 4.790 4.736 4.750 9,535 +0.05(+1.06%)
Dec 05, 2023 4.760 4.760 4.700 4.700 23,711 -0.12(-2.51%)
Dec 04, 2023 4.945 4.952 4.770 4.821 16,419 -0.14(-2.83%)
Dec 01, 2023 5.000 5.068 4.939 4.962 19,671 +0.08(+1.57%)
Nov 30, 2023 4.935 5.000 4.850 4.885 22,653 -0.08(-1.52%)
Nov 29, 2023 4.832 5.020 4.760 4.960 12,792 +0.20(+4.18%)
Nov 28, 2023 4.465 4.910 4.465 4.761 26,245 +0.38(+8.70%)
Nov 27, 2023 4.330 4.380 4.200 4.380 103,034 -0.02(-0.52%)
Nov 22, 2023 4.403 4,525 -0.11(-2.37%)
Nov 21, 2023 4.575 4.670 4.450 4.510 47,285 +0.16(+3.68%)
Nov 20, 2023 4.393 4.398 4.350 4.350 6,100 +0.01(+0.23%)
Nov 17, 2023 4.305 4.340 4.290 4.340 6,690 -0.03(-0.57%)
Nov 16, 2023 4.400 4.540 4.365 4.365 26,501 +0.04(+1.04%)
Nov 15, 2023 4.372 4.440 4.300 4.320 13,771 +0.02(+0.54%)
Nov 14, 2023 4.290 4.300 4.160 4.297 28,092 +0.15(+3.72%)
Nov 13, 2023 3.900 4.190 3.900 4.143 17,065 +0.19(+4.93%)
Nov 10, 2023 3.990 3.990 3.940 3.948 5,628 -0.09(-2.33%)
Nov 09, 2023 4.124 4.124 4.000 4.042 12,692 +0.03(+0.80%)
Nov 08, 2023 3.970 4.010 3.970 4.010 22,645 +0.05(+1.19%)
Nov 07, 2023 4.210 4.210 3.901 3.963 15,534 -0.25(-5.87%)
Nov 06, 2023 4.208 4.256 4.208 4.210 18,703 -0.07(-1.64%)
Nov 03, 2023 4.020 4.330 3.980 4.280 40,605 +0.37(+9.46%)
Nov 02, 2023 3.900 3.910 3.840 3.910 7,585 +0.16(+4.13%)
Nov 01, 2023 3.510 3.755 3.510 3.755 11,904 +0.11(+2.88%)
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%)
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.