Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Artemis Gold Inc (OP: ARGTF )

7.634 -0.428 (-5.31%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 7, 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 (%)
Oct 30, 2020 3.806 3.850 3.684 3.687 36,100 -0.11(-2.82%)
Oct 29, 2020 3.979 4.090 3.770 3.794 76,280 -0.20(-5.02%)
Oct 28, 2020 4.146 4.180 3.992 3.994 100,874 -0.17(-3.98%)
Oct 27, 2020 4.200 4.200 4.160 4.160 24,865 -0.04(-0.95%)
Oct 26, 2020 4.250 4.250 4.160 4.200 41,206 -0.08(-1.91%)
Oct 23, 2020 4.220 4.500 4.197 4.282 19,200 +0.06(+1.40%)
Oct 22, 2020 4.250 4.360 4.220 4.222 19,700 -0.07(-1.62%)
Oct 21, 2020 4.300 4.551 4.292 4.292 17,714 +0.04(+0.98%)
Oct 20, 2020 4.493 4.510 4.220 4.250 55,618 -0.25(-5.53%)
Oct 19, 2020 4.811 4.821 4.499 4.499 13,525 -0.06(-1.36%)
Oct 16, 2020 4.684 4.990 4.495 4.561 13,300 +0.00(+0.02%)
Oct 15, 2020 4.599 4.673 4.560 4.560 10,300 -0.11(-2.27%)
Oct 14, 2020 4.606 4.666 4.510 4.666 22,587 +0.12(+2.55%)
Oct 13, 2020 5.045 5.045 4.470 4.550 7,405 +0.10(+2.25%)
Oct 12, 2020 4.500 5.000 4.450 4.450 26,540 +0.04(+0.99%)
Oct 09, 2020 4.275 4.465 4.275 4.407 43,100 +0.16(+3.68%)
Oct 08, 2020 4.370 4.400 4.250 4.250 41,184 -0.09(-2.15%)
Oct 07, 2020 4.393 4.505 4.344 4.344 43,403 +0.04(+1.01%)
Oct 06, 2020 4.563 4.608 4.300 4.300 51,295 -0.25(-5.49%)
Oct 05, 2020 4.674 4.681 4.550 4.550 20,831 -0.01(-0.22%)
Oct 02, 2020 4.560 4.740 4.550 4.560 27,000 -0.12(-2.56%)
Oct 01, 2020 4.750 4.900 4.630 4.680 73,844 +0.03(+0.63%)
Sep 30, 2020 4.560 4.800 4.550 4.651 34,739 +0.05(+1.15%)
Sep 29, 2020 4.802 5.130 4.598 4.598 14,232 -0.15(-3.20%)
Sep 28, 2020 4.769 4.790 4.649 4.750 10,164 -0.03(-0.66%)
Sep 25, 2020 4.598 4.782 4.550 4.782 23,700 +0.07(+1.52%)
Sep 24, 2020 4.895 4.895 4.561 4.710 30,204 -0.20(-4.13%)
Sep 23, 2020 5.050 5.050 4.750 4.913 47,864 -0.18(-3.63%)
Sep 22, 2020 5.012 5.155 5.000 5.098 15,216 +0.10(+1.96%)
Sep 21, 2020 5.038 5.253 4.818 5.000 31,890 -0.19(-3.68%)
Sep 18, 2020 5.510 5.626 5.185 5.191 21,200 -0.31(-5.61%)
Sep 17, 2020 5.069 5.500 5.061 5.500 23,296 +0.49(+9.77%)
Sep 16, 2020 5.000 5.061 4.895 5.010 14,953 +0.02(+0.50%)
Sep 15, 2020 5.000 5.168 4.861 4.985 13,519 +0.03(+0.51%)
Sep 14, 2020 4.500 4.984 4.500 4.960 18,692 +0.07(+1.33%)
Sep 11, 2020 4.958 5.004 4.842 4.895 21,200 -0.08(-1.55%)
Sep 10, 2020 4.696 5.140 4.696 4.972 40,695 +0.32(+6.83%)
Sep 09, 2020 4.920 4.920 4.600 4.654 28,663 +0.04(+0.97%)
Sep 08, 2020 4.673 4.717 4.500 4.610 42,641 -0.04(-0.90%)
Sep 04, 2020 4.671 4.990 4.513 4.652 67,500 +0.12(+2.69%)
Sep 03, 2020 4.685 4.750 4.496 4.530 98,445 +0.01(+0.16%)
Sep 02, 2020 4.556 4.630 4.414 4.523 45,030 +0.12(+2.76%)
Sep 01, 2020 4.468 4.545 4.402 4.402 8,695 -0.10(-2.19%)
Aug 31, 2020 4.590 4.605 4.400 4.500 8,518 -0.09(-1.93%)
Aug 28, 2020 4.150 4.740 4.100 4.588 43,000 +0.64(+16.12%)
Aug 27, 2020 3.720 3.952 3.720 3.952 7,979 +0.22(+5.91%)
Aug 26, 2020 3.490 3.829 3.490 3.731 13,580 +0.31(+9.18%)
Aug 25, 2020 3.600 3.600 3.196 3.417 12,248 +0.04(+1.11%)
Aug 24, 2020 3.558 3.886 3.380 3.380 12,318 -0.17(-4.89%)
Aug 21, 2020 3.520 3.592 3.500 3.554 19,200 -0.02(-0.64%)
Aug 20, 2020 3.600 3.617 3.550 3.576 8,921 -0.04(-1.14%)
Aug 19, 2020 3.780 3.780 3.550 3.618 12,780 -0.10(-2.82%)
Aug 18, 2020 3.869 3.869 3.700 3.723 8,878 -0.10(-2.66%)
Aug 17, 2020 3.795 3.894 3.779 3.825 10,321 +0.12(+3.36%)
Aug 14, 2020 3.645 3.712 3.645 3.700 2,800 -0.07(-1.77%)
Aug 13, 2020 3.745 3.797 3.590 3.767 23,222 +0.17(+4.86%)
Aug 12, 2020 3.759 3.877 3.502 3.592 42,446 +0.11(+3.05%)
Aug 11, 2020 3.651 3.750 3.330 3.486 34,567 -0.25(-6.73%)
Aug 10, 2020 3.638 4.038 3.610 3.738 28,700 +0.01(+0.37%)
Aug 07, 2020 4.100 4.100 3.501 3.724 48,900 -0.30(-7.36%)
Aug 06, 2020 4.150 4.334 4.000 4.020 30,519 -0.13(-3.13%)
Aug 05, 2020 4.000 4.159 3.986 4.150 16,628 +0.30(+7.79%)
Aug 04, 2020 3.790 4.250 3.749 3.850 41,208 -0.04(-1.03%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.