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 (%)
Jul 31, 2023 3.840 4.050 3.840 3.990 4,532 +0.12(+3.04%)
Jul 28, 2023 3.770 3.878 3.770 3.872 5,871 +0.10(+2.60%)
Jul 27, 2023 3.850 3.867 3.774 3.774 7,647 -0.26(-6.35%)
Jul 26, 2023 4.159 4.183 3.992 4.030 10,009 -0.14(-3.40%)
Jul 25, 2023 3.925 4.205 3.925 4.172 8,944 +0.28(+7.30%)
Jul 24, 2023 3.900 3.930 3.839 3.888 8,059 -0.04(-1.06%)
Jul 21, 2023 4.000 4.080 3.910 3.930 5,707 -0.14(-3.44%)
Jul 20, 2023 4.265 4.265 4.070 4.070 22,381 -0.15(-3.55%)
Jul 19, 2023 4.290 4.363 4.200 4.220 19,925 +0.12(+2.93%)
Jul 18, 2023 4.050 4.100 4.000 4.100 11,252 +0.12(+3.02%)
Jul 17, 2023 3.840 4.000 3.820 3.980 10,280 +0.13(+3.38%)
Jul 14, 2023 3.650 3.915 3.630 3.850 8,250 -0.04(-1.16%)
Jul 13, 2023 3.715 3.910 3.715 3.895 13,353 +0.31(+8.74%)
Jul 12, 2023 3.582 3.582 3.582 3.582 678 +0.06(+1.76%)
Jul 11, 2023 3.578 3.578 3.510 3.520 5,281 -0.05(-1.40%)
Jul 10, 2023 3.572 3.610 3.543 3.570 7,462 +0.07(+2.00%)
Jul 07, 2023 3.552 3.552 3.480 3.500 13,099 +0.07(+2.04%)
Jul 06, 2023 3.600 3.600 3.430 3.430 10,356 -0.07(-2.00%)
Jul 05, 2023 3.600 3.600 3.500 3.500 6,450 -0.10(-2.78%)
Jul 03, 2023 3.600 3.600 3.600 3.600 248 +0.02(+0.56%)
Jun 30, 2023 3.610 3.610 3.500 3.580 7,754 +0.10(+2.81%)
Jun 29, 2023 3.487 3.487 3.473 3.482 3,782 -0.03(-0.92%)
Jun 28, 2023 3.450 3.520 3.450 3.514 7,854 -0.02(-0.44%)
Jun 27, 2023 3.495 3.540 3.490 3.530 15,874 +0.03(+0.76%)
Jun 26, 2023 3.560 3.613 3.503 3.503 15,047 +0.00(+0.01%)
Jun 23, 2023 3.499 3.520 3.474 3.503 8,226 +0.06(+1.84%)
Jun 22, 2023 3.495 3.495 3.420 3.440 8,098 -0.05(-1.43%)
Jun 21, 2023 3.410 3.520 3.410 3.490 2,910 +0.08(+2.23%)
Jun 20, 2023 3.500 3.500 3.380 3.414 8,154 -0.06(-1.62%)
Jun 16, 2023 3.498 3.528 3.434 3.470 52,701 +0.04(+1.17%)
Jun 15, 2023 3.540 3.540 3.430 3.430 13,505 -0.04(-1.15%)
Jun 14, 2023 3.540 3.540 3.463 3.470 8,446 -0.07(-2.09%)
Jun 13, 2023 3.514 3.544 3.514 3.544 950 +0.01(+0.33%)
Jun 12, 2023 3.554 3.554 3.532 3.532 731 -0.01(-0.22%)
Jun 09, 2023 3.540 3.540 3.538 3.540 501 +0.06(+1.72%)
Jun 08, 2023 3.450 3.508 3.450 3.480 5,684 +0.02(+0.58%)
Jun 07, 2023 3.230 3.510 3.230 3.460 3,264 -0.02(-0.57%)
Jun 06, 2023 3.470 3.480 3.470 3.480 841 +0.01(+0.29%)
Jun 05, 2023 3.450 3.489 3.450 3.470 2,235 -0.00(-0.12%)
Jun 02, 2023 3.520 3.520 3.467 3.474 3,626 +0.01(+0.40%)
Jun 01, 2023 3.394 3.500 3.394 3.460 19,974 +0.13(+3.96%)
May 31, 2023 3.300 3.342 3.300 3.328 1,687 -0.02(-0.65%)
May 30, 2023 3.320 3.350 3.320 3.350 4,393 +0.05(+1.42%)
May 26, 2023 3.250 3.330 3.220 3.303 5,500 +0.05(+1.63%)
May 25, 2023 3.252 3.252 3.180 3.250 8,255 -0.06(-1.88%)
May 24, 2023 3.281 3.330 3.260 3.312 8,612 -0.03(-0.83%)
May 23, 2023 3.340 3.340 3.340 3.340 175 +0.09(+2.77%)
May 22, 2023 3.250 3.250 3.230 3.250 5,107 -0.01(-0.37%)
May 19, 2023 3.260 3.290 3.250 3.262 3,299 -0.03(-0.84%)
May 18, 2023 3.378 3.378 3.260 3.290 4,872 -0.04(-1.20%)
May 17, 2023 3.360 3.360 3.280 3.330 11,429 -0.08(-2.35%)
May 16, 2023 3.540 3.540 3.370 3.410 4,027 -0.13(-3.67%)
May 15, 2023 3.528 3.602 3.528 3.540 5,413 +0.02(+0.71%)
May 12, 2023 3.640 3.640 3.497 3.515 2,085 -0.11(-3.01%)
May 11, 2023 3.770 3.770 3.600 3.624 12,215 -0.07(-1.79%)
May 10, 2023 3.672 3.710 3.587 3.690 9,698 +0.06(+1.65%)
May 09, 2023 3.651 3.678 3.630 3.630 4,852 -0.05(-1.31%)
May 08, 2023 3.700 3.825 3.678 3.678 35,118 -0.05(-1.21%)
May 05, 2023 3.650 3.723 3.600 3.723 11,359 +0.08(+2.21%)
May 04, 2023 3.575 3.686 3.520 3.643 5,667 +0.22(+6.36%)
May 03, 2023 3.441 3.505 3.416 3.425 22,734 -0.08(-2.15%)
May 02, 2023 3.325 3.500 3.300 3.500 5,483 +0.13(+3.87%)
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.