Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	1.244	1.244	1.167	1.167	13,100	-0.08(-6.19%)
May 28, 2020	1.170	1.244	1.170	1.244	7,186	+0.06(+5.46%)
May 27, 2020	1.209	1.224	1.174	1.180	8,348	+0.03(+2.61%)
May 26, 2020	1.100	1.213	1.100	1.150	8,600	+0.00(+0.00%)
May 22, 2020	1.120	1.208	1.084	1.150	9,900	+0.04(+3.71%)
May 21, 2020	1.226	1.226	1.100	1.109	26,456	+0.06(+5.61%)
May 20, 2020	1.087	1.326	1.050	1.050	70,531	-0.02(-1.87%)
May 19, 2020	1.044	1.080	1.044	1.070	4,632	+0.03(+2.88%)
May 18, 2020	1.080	1.080	1.000	1.040	3,447	-0.01(-0.87%)
May 15, 2020	1.080	1.080	1.016	1.049	16,200	-0.02(-1.95%)
May 14, 2020	0.9314	1.070	0.9314	1.070	3,076	+0.08(+8.27%)
May 13, 2020	1.040	1.040	0.8689	0.9883	68,246	-0.10(-9.33%)
May 12, 2020	1.116	1.116	1.050	1.090	11,670	-0.06(-5.48%)
May 11, 2020	1.218	1.441	1.080	1.153	30,585	-0.01(-0.59%)
May 08, 2020	0.9405	1.217	0.8800	1.160	20,500	+0.16(+16.15%)
May 07, 2020	1.000	1.010	0.9483	0.9987	7,126	+0.07(+7.92%)
May 06, 2020	0.9700	0.9700	0.9254	0.9254	2,950	+0.06(+7.23%)
May 05, 2020	0.8936	0.8936	0.8630	0.8630	3,273	-0.00(-0.12%)
May 04, 2020	0.8600	0.8640	0.8556	0.8640	10,401	+0.05(+6.31%)

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.