Skip to main content

Artemis Gold Inc (OP: ARGTF )

10.06 -0.33 (-3.17%)
Streaming Delayed Price Updated: 3:55 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 4.270 4.320 4.196 4.199 91,900 -0.09(-2.14%)
Feb 25, 2021 4.290 4.361 4.248 4.291 399,960 +0.00(+0.03%)
Feb 24, 2021 4.333 4.345 4.273 4.290 28,412 +0.03(+0.70%)
Feb 23, 2021 4.330 4.340 4.260 4.260 69,261 -0.05(-1.16%)
Feb 22, 2021 4.360 4.420 4.310 4.310 42,618 -0.03(-0.79%)
Feb 19, 2021 4.488 4.500 4.344 4.344 20,600 -0.04(-0.98%)
Feb 18, 2021 4.400 4.500 4.340 4.387 24,599 -0.01(-0.28%)
Feb 17, 2021 4.595 4.595 4.350 4.399 38,725 -0.13(-2.83%)
Feb 16, 2021 4.600 4.620 4.500 4.528 23,149 -0.10(-2.07%)
Feb 12, 2021 4.600 4.680 4.600 4.623 9,200 +0.02(+0.40%)
Feb 11, 2021 4.593 4.680 4.500 4.605 11,539 -0.00(-0.10%)
Feb 10, 2021 4.662 4.700 4.441 4.610 32,519 -0.01(-0.26%)
Feb 09, 2021 4.775 4.775 4.600 4.622 14,266 -0.03(-0.61%)
Feb 08, 2021 4.628 4.657 4.541 4.650 16,233 -0.00(-0.01%)
Feb 05, 2021 4.575 4.700 4.575 4.651 6,800 +0.05(+1.17%)
Feb 04, 2021 4.774 4.823 4.597 4.597 18,722 -0.18(-3.80%)
Feb 03, 2021 4.700 4.778 4.700 4.778 8,858 +0.10(+2.22%)
Feb 02, 2021 4.684 4.780 4.660 4.674 10,327 -0.11(-2.21%)
Feb 01, 2021 4.800 4.802 4.550 4.780 31,049 +0.10(+2.06%)
Jan 29, 2021 4.701 4.820 4.590 4.683 16,200 -0.03(-0.55%)
Jan 28, 2021 4.674 4.730 4.500 4.709 18,812 +0.17(+3.69%)
Jan 27, 2021 4.650 4.695 4.536 4.542 18,687 -0.20(-4.25%)
Jan 26, 2021 4.800 4.812 4.743 4.743 6,964 -0.04(-0.94%)
Jan 25, 2021 4.788 4.850 4.760 4.788 9,224 -0.01(-0.25%)
Jan 22, 2021 4.852 4.855 4.800 4.800 5,900 -0.10(-2.04%)
Jan 21, 2021 4.905 4.910 4.894 4.900 5,631 -0.03(-0.58%)
Jan 20, 2021 4.800 5.010 4.750 4.929 44,636 +0.09(+1.82%)
Jan 19, 2021 4.850 4.940 4.715 4.840 5,041 +0.02(+0.41%)
Jan 15, 2021 4.850 4.881 4.800 4.820 26,100 +0.00(+0.01%)
Jan 14, 2021 4.597 4.985 4.597 4.820 14,598 +0.10(+2.12%)
Jan 13, 2021 4.870 4.870 4.669 4.720 26,965 -0.15(-3.07%)
Jan 12, 2021 4.901 4.901 4.696 4.870 17,975 +0.07(+1.45%)
Jan 11, 2021 4.898 4.898 4.780 4.800 11,328 -0.21(-4.24%)
Jan 08, 2021 4.970 5.098 4.890 5.012 28,000 -0.09(-1.67%)
Jan 07, 2021 5.080 5.098 5.000 5.098 5,360 +0.05(+0.94%)
Jan 06, 2021 4.970 5.170 4.970 5.050 21,959 -0.12(-2.32%)
Jan 05, 2021 5.040 5.170 4.970 5.170 11,943 +0.14(+2.84%)
Jan 04, 2021 5.139 5.493 5.000 5.027 22,783 +0.03(+0.54%)
Dec 31, 2020 5.000 5.000 5.000 27,268 -0.02(-0.35%)
Dec 30, 2020 4.930 5.058 4.900 5.017 27,268 +0.09(+1.77%)
Dec 29, 2020 4.895 4.933 4.802 4.930 5,275 +0.00(+0.00%)
Dec 28, 2020 4.940 5.020 4.910 4.930 5,471 +0.03(+0.57%)
Dec 24, 2020 5.080 5.080 4.770 4.902 5,000 -0.15(-2.92%)
Dec 23, 2020 4.850 5.080 4.699 5.050 8,733 +0.51(+11.23%)
Dec 22, 2020 4.757 4.757 4.540 4.540 8,214 -0.26(-5.39%)
Dec 21, 2020 4.845 4.845 4.753 4.798 5,456 -0.00(-0.03%)
Dec 18, 2020 4.862 4.900 4.760 4.800 10,300 -0.03(-0.52%)
Dec 17, 2020 4.572 4.825 4.572 4.825 34,709 +0.26(+5.64%)
Dec 16, 2020 4.699 4.715 4.554 4.567 9,657 +0.04(+0.82%)
Dec 15, 2020 4.612 4.612 4.480 4.530 13,674 -0.07(-1.52%)
Dec 14, 2020 4.665 4.665 4.540 4.600 23,450 -0.07(-1.55%)
Dec 11, 2020 4.775 4.775 4.568 4.672 12,000 -0.10(-2.09%)
Dec 10, 2020 4.831 4.831 4.690 4.772 8,471 -0.02(-0.37%)
Dec 09, 2020 4.835 4.890 4.650 4.790 30,274 -0.05(-1.04%)
Dec 08, 2020 4.910 5.000 4.750 4.840 22,451 -0.04(-0.77%)
Dec 07, 2020 4.850 4.950 4.846 4.878 47,561 +0.02(+0.48%)
Dec 04, 2020 4.897 4.957 4.854 4.854 17,800 +0.03(+0.69%)
Dec 03, 2020 4.610 4.821 4.610 4.821 24,860 +0.23(+4.99%)
Dec 02, 2020 4.560 5.000 4.250 4.592 12,805 +0.01(+0.28%)
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.