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 )

7.720 -0.343 (-4.25%)
Streaming Delayed Price Updated: 12:28 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 (%)
Feb 28, 2022 5.100 5.100 4.710 4.838 14,630 -0.06(-1.27%)
Feb 25, 2022 5.056 4.960 4.862 4.900 9,376 +0.06(+1.24%)
Feb 24, 2022 4.730 4.911 4.712 4.840 18,720 -0.11(-2.22%)
Feb 23, 2022 5.000 5.032 4.940 4.950 28,236 +0.02(+0.41%)
Feb 22, 2022 5.487 5.487 4.862 4.930 24,591 -0.31(-5.92%)
Feb 18, 2022 5.240 0 -0.28(-5.07%)
Feb 17, 2022 5.510 5.550 5.440 5.520 10,143 +0.23(+4.30%)
Feb 16, 2022 5.150 5.510 5.150 5.292 23,928 +0.21(+4.03%)
Feb 15, 2022 5.000 5.100 4.990 5.087 15,594 +0.09(+1.74%)
Feb 14, 2022 5.091 5.150 4.900 5.000 16,512 +0.05(+1.01%)
Feb 11, 2022 5.000 5.109 4.950 4.950 40,087 -0.05(-1.00%)
Feb 10, 2022 5.095 5.250 4.950 5.000 35,155 -0.10(-1.96%)
Feb 09, 2022 5.050 5.250 4.995 5.100 12,283 +0.02(+0.39%)
Feb 08, 2022 5.100 5.158 4.921 5.080 3,400 -0.07(-1.28%)
Feb 07, 2022 4.918 5.230 4.918 5.146 7,675 +0.44(+9.24%)
Feb 04, 2022 4.670 4.740 4.668 4.711 4,970 +0.08(+1.74%)
Feb 03, 2022 4.800 4.630 4.630 2,527 -0.25(-5.07%)
Feb 02, 2022 4.800 4.940 4.650 4.878 8,838 +0.08(+1.61%)
Feb 01, 2022 4.800 4.860 4.800 4.800 3,975 +0.08(+1.69%)
Jan 31, 2022 4.680 4.720 4.678 4.720 4,108 +0.10(+2.16%)
Jan 28, 2022 4.590 4.700 4.586 4.620 15,074 -0.01(-0.22%)
Jan 27, 2022 4.523 4.648 4.516 4.630 13,895 +0.06(+1.34%)
Jan 26, 2022 4.800 4.800 4.550 4.569 5,821 -0.22(-4.61%)
Jan 25, 2022 4.710 4.870 4.700 4.790 10,949 +0.06(+1.27%)
Jan 24, 2022 4.850 5.000 4.630 4.730 41,169 -0.13(-2.67%)
Jan 21, 2022 4.900 4.950 4.860 4.860 20,452 -0.12(-2.41%)
Jan 20, 2022 4.950 5.020 4.950 4.980 10,838 -0.02(-0.40%)
Jan 19, 2022 4.990 5.050 4.990 5.000 18,032 +0.03(+0.60%)
Jan 18, 2022 5.000 5.040 4.970 4.970 4,465 -0.03(-0.60%)
Jan 14, 2022 5.000 0 -0.22(-4.21%)
Jan 13, 2022 5.371 5.371 5.160 5.220 5,875 -0.04(-0.76%)
Jan 12, 2022 5.210 5.270 5.165 5.260 5,200 -0.01(-0.19%)
Jan 11, 2022 5.150 5.296 5.140 5.270 6,657 -0.04(-0.72%)
Jan 10, 2022 5.120 5.308 5.090 5.308 12,901 -0.11(-2.06%)
Jan 07, 2022 5.400 5.420 5.110 5.420 17,824 +0.32(+6.27%)
Jan 06, 2022 5.150 5.240 5.100 5.100 11,200 -0.20(-3.77%)
Jan 05, 2022 5.661 5.700 5.300 5.300 3,554 -0.25(-4.50%)
Jan 04, 2022 5.315 5.696 5.315 5.550 8,636 +0.29(+5.61%)
Jan 03, 2022 5.365 5.365 5.255 5.255 704 -0.23(-4.11%)
Dec 31, 2021 5.249 5.512 5.180 5.480 8,651 +0.20(+3.79%)
Dec 30, 2021 5.405 5.405 5.200 5.280 6,018 -0.44(-7.77%)
Dec 29, 2021 5.740 5.771 5.680 5.725 5,858 -0.03(-0.43%)
Dec 28, 2021 5.740 5.760 5.740 5.750 3,525 -0.01(-0.17%)
Dec 27, 2021 5.820 5.820 5.760 5.760 4,714 +0.02(+0.35%)
Dec 23, 2021 5.890 5.890 5.697 5.740 6,736 -0.15(-2.55%)
Dec 22, 2021 5.611 5.890 5.611 5.890 6,466 +0.35(+6.32%)
Dec 21, 2021 5.420 5.540 5.400 5.540 8,072 +0.12(+2.27%)
Dec 20, 2021 5.030 5.525 5.030 5.417 12,214 +0.15(+2.78%)
Dec 17, 2021 5.420 5.420 5.091 5.271 3,822 -0.08(-1.48%)
Dec 16, 2021 5.250 5.640 5.250 5.350 21,082 +0.19(+3.68%)
Dec 15, 2021 5.180 5.343 4.850 5.160 15,044 -0.10(-1.90%)
Dec 14, 2021 5.540 5.589 5.220 5.260 8,840 -0.29(-5.23%)
Dec 13, 2021 5.660 5.679 5.539 5.550 16,832 -0.09(-1.60%)
Dec 10, 2021 5.524 5.644 5.500 5.640 11,722 +0.20(+3.68%)
Dec 09, 2021 5.540 5.560 5.423 5.440 9,199 -0.06(-1.09%)
Dec 08, 2021 5.450 5.540 5.450 5.500 5,234 +0.03(+0.55%)
Dec 07, 2021 5.357 5.510 5.357 5.470 8,454 +0.25(+4.79%)
Dec 06, 2021 5.040 5.251 5.000 5.220 10,001 +0.13(+2.55%)
Dec 03, 2021 5.080 5.135 5.000 5.090 9,958 -0.01(-0.20%)
Dec 02, 2021 5.164 5.408 5.070 5.100 38,586 -0.20(-3.77%)
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.