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

Artemis Gold Inc (OP: ARGTF )

10.35 +0.32 (+3.22%)
Streaming Delayed Price Updated: 11:50 AM EST, Nov 29, 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 (%)
Nov 29, 2024 10.50 10.50 10.12 10.35 15,684 +0.32(+3.22%)
Nov 27, 2024 9.854 10.03 9.808 10.03 20,231 +0.14(+1.41%)
Nov 26, 2024 10.02 10.02 9.800 9.890 30,333 -0.23(-2.32%)
Nov 25, 2024 10.07 10.54 9.908 10.12 12,815 -0.37(-3.53%)
Nov 22, 2024 9.712 10.65 9.712 10.50 31,457 +1.00(+10.48%)
Nov 21, 2024 9.570 9.570 9.405 9.500 20,498 +0.20(+2.15%)
Nov 20, 2024 9.500 9.553 9.300 9.300 8,804 -0.06(-0.64%)
Nov 19, 2024 9.160 9.371 9.154 9.360 10,819 +0.22(+2.36%)
Nov 18, 2024 8.920 9.200 8.890 9.145 12,685 +0.42(+4.87%)
Nov 15, 2024 8.350 8.775 8.350 8.720 79,897 +0.37(+4.43%)
Nov 14, 2024 8.500 8.910 8.350 8.350 128,618 -0.30(-3.47%)
Nov 13, 2024 9.385 9.450 8.607 8.650 62,678 -0.39(-4.31%)
Nov 12, 2024 9.340 9.390 9.010 9.040 44,527 -0.45(-4.74%)
Nov 11, 2024 9.800 9.899 9.330 9.490 49,039 -0.64(-6.32%)
Nov 08, 2024 10.82 10.96 10.13 10.13 63,541 -0.84(-7.66%)
Nov 07, 2024 10.50 10.99 10.40 10.97 77,867 +0.57(+5.45%)
Nov 06, 2024 10.15 10.40 9.930 10.40 22,095 +0.09(+0.90%)
Nov 05, 2024 10.50 10.53 10.20 10.31 42,194 -0.09(-0.87%)
Nov 04, 2024 10.09 10.46 10.09 10.40 18,542 +0.28(+2.77%)
Nov 01, 2024 9.800 10.27 9.800 10.12 41,356 +0.06(+0.60%)
Oct 31, 2024 10.00 10.27 9.900 10.06 18,169 -0.33(-3.17%)
Oct 30, 2024 10.41 10.54 10.28 10.39 22,053 -0.17(-1.56%)
Oct 29, 2024 10.52 10.68 10.50 10.55 7,185 -0.10(-0.90%)
Oct 28, 2024 10.50 10.65 10.50 10.65 22,748 +0.14(+1.32%)
Oct 25, 2024 11.98 11.98 10.30 10.51 22,405 -0.34(-3.15%)
Oct 24, 2024 10.45 10.85 10.31 10.85 5,357 +0.38(+3.66%)
Oct 23, 2024 9.270 10.72 9.270 10.47 18,646 -0.28(-2.60%)
Oct 22, 2024 10.83 11.09 10.75 10.75 45,412 +0.00(+0.00%)
Oct 21, 2024 10.99 11.20 10.75 10.75 73,022 +0.02(+0.17%)
Oct 18, 2024 10.23 10.99 10.23 10.73 42,250 +0.59(+5.81%)
Oct 17, 2024 10.15 10.43 10.13 10.14 41,051 -0.14(-1.34%)
Oct 16, 2024 10.69 10.73 10.24 10.28 49,861 -0.07(-0.63%)
Oct 15, 2024 10.24 10.59 10.01 10.35 58,367 +0.35(+3.45%)
Oct 14, 2024 10.20 10.20 9.720 10.00 3,522 +0.04(+0.40%)
Oct 11, 2024 9.750 10.00 9.210 9.960 51,755 +0.20(+2.08%)
Oct 10, 2024 9.285 9.758 9.285 9.758 27,490 +0.06(+0.59%)
Oct 09, 2024 9.650 9.720 9.520 9.700 9,984 +0.05(+0.52%)
Oct 08, 2024 9.606 9.650 9.519 9.650 20,194 +0.24(+2.57%)
Oct 07, 2024 9.557 9.571 9.408 9.408 7,857 -0.19(-2.00%)
Oct 04, 2024 9.590 9.744 9.560 9.600 30,191 -0.28(-2.81%)
Oct 03, 2024 9.896 9.990 9.830 9.877 27,362 +0.05(+0.48%)
Oct 02, 2024 9.890 9.891 9.700 9.830 6,332 +0.05(+0.51%)
Oct 01, 2024 9.463 9.780 9.463 9.780 161,249 +0.25(+2.60%)
Sep 30, 2024 9.570 9.570 9.400 9.533 8,841 -0.06(-0.60%)
Sep 27, 2024 9.934 9.934 9.559 9.590 21,183 -0.40(-3.97%)
Sep 26, 2024 10.00 10.02 9.880 9.986 31,959 +0.02(+0.16%)
Sep 25, 2024 10.01 10.10 9.890 9.970 26,692 -0.05(-0.53%)
Sep 24, 2024 9.840 10.02 9.745 10.02 33,760 +0.05(+0.53%)
Sep 23, 2024 9.500 10.20 8.980 9.970 29,620 -0.23(-2.25%)
Sep 20, 2024 10.40 10.43 9.960 10.20 36,904 -0.10(-0.99%)
Sep 19, 2024 10.11 10.55 9.900 10.30 13,278 +0.40(+4.07%)
Sep 18, 2024 9.665 10.23 9.665 9.900 29,452 +0.40(+4.21%)
Sep 17, 2024 9.800 9.800 9.477 9.500 3,749 -0.25(-2.56%)
Sep 16, 2024 9.490 9.750 9.460 9.750 19,536 +0.03(+0.31%)
Sep 13, 2024 9.330 9.730 9.330 9.720 15,804 +0.43(+4.58%)
Sep 12, 2024 8.873 9.300 8.850 9.294 20,670 +0.54(+6.22%)
Sep 11, 2024 8.550 8.755 8.550 8.750 40,402 +0.12(+1.39%)
Sep 10, 2024 8.680 8.680 8.573 8.630 25,209 -0.02(-0.19%)
Sep 09, 2024 8.300 8.682 8.300 8.646 13,221 +0.07(+0.77%)
Sep 06, 2024 8.625 8.664 8.540 8.580 35,956 -0.13(-1.49%)
Sep 05, 2024 8.900 8.900 8.710 8.710 32,859 -0.01(-0.11%)
Sep 04, 2024 8.919 9.081 8.720 8.720 13,559 -0.21(-2.32%)
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.