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 (%)
Mar 31, 2023 3.332 3.358 3.310 3.358 3,299 -0.01(-0.36%)
Mar 30, 2023 3.404 3.420 3.350 3.370 45,358 -0.11(-3.16%)
Mar 29, 2023 3.517 3.560 3.440 3.480 11,235 -0.04(-1.14%)
Mar 28, 2023 3.496 3.531 3.461 3.520 90,677 +0.05(+1.44%)
Mar 27, 2023 3.470 3.500 3.428 3.470 9,000 -0.07(-1.98%)
Mar 24, 2023 3.640 3.650 3.537 3.540 5,579 -0.15(-4.07%)
Mar 23, 2023 3.780 3.780 3.690 3.690 21,323 +0.02(+0.48%)
Mar 22, 2023 3.800 3.860 3.640 3.672 12,765 -0.13(-3.48%)
Mar 21, 2023 3.792 3.805 3.760 3.805 10,194 -0.00(-0.13%)
Mar 20, 2023 3.733 3.835 3.733 3.810 2,190 +0.21(+5.83%)
Mar 17, 2023 3.489 3.600 3.370 3.600 6,362 +0.17(+4.90%)
Mar 16, 2023 3.480 3.480 3.390 3.432 2,885 -0.04(-1.10%)
Mar 15, 2023 3.528 3.670 3.470 3.470 3,430 -0.03(-0.86%)
Mar 14, 2023 3.580 3.580 3.500 3.500 9,080 +0.04(+1.01%)
Mar 13, 2023 3.600 3.740 3.462 3.465 16,119 -0.09(-2.40%)
Mar 10, 2023 3.300 3.550 3.250 3.550 8,777 +0.39(+12.22%)
Mar 09, 2023 3.008 3.255 2.977 3.163 7,452 +0.10(+3.25%)
Mar 08, 2023 3.050 3.064 3.030 3.064 6,784 -0.00(-0.14%)
Mar 07, 2023 3.100 3.120 3.030 3.068 21,640 -0.11(-3.52%)
Mar 06, 2023 3.240 3.240 3.170 3.180 9,766 -0.07(-2.03%)
Mar 03, 2023 3.274 3.312 3.246 3.246 9,754 -0.19(-5.42%)
Mar 02, 2023 3.430 3.461 3.400 3.432 2,300 +0.01(+0.20%)
Mar 01, 2023 3.250 3.425 3.225 3.425 13,618 +0.23(+7.37%)
Feb 28, 2023 3.170 3.236 3.170 3.190 5,934 +0.09(+2.90%)
Feb 27, 2023 3.210 3.223 3.100 3.100 9,142 -0.07(-2.24%)
Feb 24, 2023 3.303 3.320 3.171 3.171 5,819 -0.15(-4.63%)
Feb 23, 2023 3.340 3.370 3.250 3.325 6,256 -0.08(-2.49%)
Feb 22, 2023 3.521 3.521 3.410 3.410 8,534 +0.01(+0.29%)
Feb 21, 2023 3.550 3.550 3.400 3.400 13,000 -0.08(-2.21%)
Feb 17, 2023 3.450 3.503 3.444 3.477 4,659 -0.06(-1.79%)
Feb 16, 2023 3.580 3.580 3.497 3.540 5,955 -0.13(-3.48%)
Feb 15, 2023 3.680 3.682 3.668 3.668 4,373 -0.03(-0.86%)
Feb 14, 2023 3.700 3.700 3.600 3.700 3,346 +0.01(+0.27%)
Feb 13, 2023 3.700 3.700 3.690 3.690 1,078 -0.02(-0.54%)
Feb 10, 2023 3.799 3.800 3.710 3.710 7,267 +0.00(+0.00%)
Feb 09, 2023 3.774 3.774 3.710 3.710 4,417 -0.03(-0.80%)
Feb 08, 2023 3.659 3.740 3.630 3.740 6,715 +0.14(+3.89%)
Feb 07, 2023 3.558 3.632 3.558 3.600 2,450 -0.03(-0.96%)
Feb 06, 2023 3.590 3.650 3.588 3.635 2,226 +0.01(+0.28%)
Feb 03, 2023 3.570 3.650 3.530 3.625 8,248 +0.03(+0.73%)
Feb 02, 2023 3.580 3.682 3.580 3.599 14,746 -0.04(-1.14%)
Feb 01, 2023 3.564 3.640 3.523 3.640 6,295 +0.02(+0.66%)
Jan 31, 2023 3.560 3.616 3.560 3.616 1,452 +0.12(+3.30%)
Jan 30, 2023 3.575 3.575 3.450 3.501 8,173 -0.05(-1.39%)
Jan 27, 2023 3.458 3.580 3.458 3.550 3,000 +0.18(+5.34%)
Jan 26, 2023 3.458 3.458 3.370 3.370 4,985 -0.04(-1.17%)
Jan 25, 2023 3.330 3.457 3.330 3.410 3,055 +0.08(+2.40%)
Jan 24, 2023 3.250 3.330 3.240 3.330 16,469 -0.09(-2.63%)
Jan 23, 2023 3.443 3.443 3.398 3.420 3,721 -0.02(-0.58%)
Jan 20, 2023 3.445 3.513 3.440 3.440 13,025 +0.14(+4.24%)
Jan 19, 2023 3.510 3.510 3.300 3.300 5,908 -0.14(-4.07%)
Jan 18, 2023 3.440 3.440 3.440 3.440 1,501 +0.16(+4.72%)
Jan 17, 2023 3.398 3.398 3.285 3.285 995,687 +0.04(+1.21%)
Jan 13, 2023 3.330 3.360 3.245 3.245 5,325 -0.08(-2.54%)
Jan 12, 2023 3.130 3.330 3.130 3.330 844 +0.12(+3.74%)
Jan 11, 2023 3.250 3.250 3.208 3.210 4,143 -0.09(-2.73%)
Jan 10, 2023 3.273 3.318 3.273 3.300 4,949 -0.06(-1.79%)
Jan 09, 2023 3.540 3.540 3.290 3.360 6,158 -0.18(-5.12%)
Jan 06, 2023 3.400 3.550 3.370 3.541 8,330 +0.26(+7.96%)
Jan 05, 2023 3.280 3.280 3.280 3.280 1,050 -0.08(-2.24%)
Jan 04, 2023 3.290 3.370 3.280 3.355 2,565 +0.18(+5.68%)
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.