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 (%)
May 29, 2020 1.244 1.244 1.167 1.167 13,100 -0.08(-6.19%)
May 28, 2020 1.170 1.244 1.170 1.244 7,186 +0.06(+5.46%)
May 27, 2020 1.209 1.224 1.174 1.180 8,348 +0.03(+2.61%)
May 26, 2020 1.100 1.213 1.100 1.150 8,600 +0.00(+0.00%)
May 22, 2020 1.120 1.208 1.084 1.150 9,900 +0.04(+3.71%)
May 21, 2020 1.226 1.226 1.100 1.109 26,456 +0.06(+5.61%)
May 20, 2020 1.087 1.326 1.050 1.050 70,531 -0.02(-1.87%)
May 19, 2020 1.044 1.080 1.044 1.070 4,632 +0.03(+2.88%)
May 18, 2020 1.080 1.080 1.000 1.040 3,447 -0.01(-0.87%)
May 15, 2020 1.080 1.080 1.016 1.049 16,200 -0.02(-1.95%)
May 14, 2020 0.9314 1.070 0.9314 1.070 3,076 +0.08(+8.27%)
May 13, 2020 1.040 1.040 0.8689 0.9883 68,246 -0.10(-9.33%)
May 12, 2020 1.116 1.116 1.050 1.090 11,670 -0.06(-5.48%)
May 11, 2020 1.218 1.441 1.080 1.153 30,585 -0.01(-0.59%)
May 08, 2020 0.9405 1.217 0.8800 1.160 20,500 +0.16(+16.15%)
May 07, 2020 1.000 1.010 0.9483 0.9987 7,126 +0.07(+7.92%)
May 06, 2020 0.9700 0.9700 0.9254 0.9254 2,950 +0.06(+7.23%)
May 05, 2020 0.8936 0.8936 0.8630 0.8630 3,273 -0.00(-0.12%)
May 04, 2020 0.8600 0.8640 0.8556 0.8640 10,401 +0.05(+6.31%)
May 01, 2020 0.7900 0.8161 0.7850 0.8127 24,900 +0.02(+2.87%)
Apr 30, 2020 0.8165 0.8190 0.7850 0.7900 29,469 +0.00(+0.00%)
Apr 29, 2020 0.7900 0.8530 0.7900 0.7900 4,214 +0.00(+0.00%)
Apr 28, 2020 0.7893 0.8334 0.7892 0.7900 5,753 -0.07(-7.65%)
Apr 27, 2020 0.8350 0.8554 0.8000 0.8554 2,080 +0.07(+8.97%)
Apr 24, 2020 0.8450 0.8572 0.7850 0.7850 17,000 -0.02(-1.88%)
Apr 23, 2020 0.8427 0.8497 0.8000 0.8000 12,221 -0.05(-5.92%)
Apr 22, 2020 0.8503 0.8503 0.8503 0.8503 1,800 +0.07(+9.01%)
Apr 21, 2020 0.8000 0.8000 0.7800 0.7800 457 -0.03(-3.70%)
Apr 20, 2020 0.8064 0.8391 0.8000 0.8100 8,126 +0.01(+1.25%)
Apr 17, 2020 0.8000 0.8336 0.8000 0.8000 2,000 -0.02(-2.39%)
Apr 16, 2020 0.8365 0.8700 0.8000 0.8196 13,409 -0.02(-2.87%)
Apr 15, 2020 0.8118 0.8438 0.8047 0.8438 5,497 +0.02(+2.69%)
Apr 14, 2020 0.8300 0.8540 0.8205 0.8217 7,509 -0.00(-0.22%)
Apr 13, 2020 0.8257 0.8300 0.8200 0.8235 11,084 +0.05(+6.95%)
Apr 09, 2020 0.7826 0.7826 0.7700 0.7700 25,400 -0.03(-3.75%)
Apr 08, 2020 0.7600 0.8000 0.7600 0.8000 3,425 +0.02(+2.56%)
Apr 07, 2020 0.7758 0.7970 0.7530 0.7800 56,228 -0.10(-11.00%)
Apr 06, 2020 0.8167 0.8813 0.8092 0.8764 24,772 +0.10(+12.36%)
Apr 03, 2020 0.8110 0.8110 0.7800 0.7800 10,100 -0.01(-0.74%)
Apr 02, 2020 0.7760 0.7858 0.7500 0.7858 31,306 +0.04(+4.77%)
Apr 01, 2020 0.7807 0.7852 0.7500 0.7500 87,623 -0.01(-1.32%)
Mar 31, 2020 0.7993 0.7993 0.7600 0.7600 5,551 +0.00(+0.00%)
Mar 30, 2020 0.8010 0.8100 0.7600 0.7600 14,824 +0.00(+0.00%)
Mar 27, 2020 0.7600 0.7600 0.7600 0.7600 5,000 -0.04(-5.00%)
Mar 26, 2020 0.8000 0.8000 0.8000 0.8000 847 +0.04(+5.60%)
Mar 25, 2020 0.7796 0.7796 0.7289 0.7576 11,232 -0.01(-1.61%)
Mar 24, 2020 0.7255 0.7700 0.7005 0.7700 15,979 +0.11(+16.67%)
Mar 23, 2020 0.7181 0.7181 0.6581 0.6600 4,895 -0.01(-1.49%)
Mar 20, 2020 0.6800 0.7056 0.6700 0.6700 15,900 -0.01(-1.47%)
Mar 19, 2020 0.6882 0.8600 0.6500 0.6800 39,421 +0.00(+0.00%)
Mar 18, 2020 0.6976 0.7302 0.6800 0.6800 13,760 -0.06(-8.55%)
Mar 17, 2020 0.6800 0.9500 0.6800 0.7436 7,353 -0.11(-12.52%)
Mar 16, 2020 0.7561 0.9988 0.6800 0.8500 42,274 +0.07(+8.97%)
Mar 13, 2020 0.7640 0.7800 0.7500 0.7800 12,900 +0.02(+2.63%)
Mar 12, 2020 0.6000 0.8101 0.6000 0.7600 45,202 -0.04(-5.00%)
Mar 11, 2020 0.8042 0.8100 0.8000 0.8000 10,218 -0.01(-0.62%)
Mar 10, 2020 0.8787 0.8787 0.7980 0.8050 50,044 -0.04(-5.29%)
Mar 09, 2020 0.8577 0.8600 0.8400 0.8500 23,553 -0.01(-1.36%)
Mar 06, 2020 0.8613 0.9000 0.8500 0.8617 10,600 +0.00(+0.26%)
Mar 05, 2020 0.8900 0.8900 0.8595 0.8595 2,550 -0.05(-5.55%)
Mar 04, 2020 0.8865 0.9100 0.8865 0.9100 8,659 +0.04(+4.36%)
Mar 03, 2020 0.9000 0.9200 0.8720 0.8720 5,210 -0.05(-5.22%)
Mar 02, 2020 0.8850 0.9233 0.8850 0.9200 2,004 +0.03(+3.05%)
Feb 28, 2020 0.8600 0.9150 0.8500 0.8928 48,200 -0.04(-4.51%)
Feb 27, 2020 0.9600 0.9785 0.9300 0.9350 6,124 -0.02(-2.15%)
Feb 26, 2020 0.9744 0.9761 0.9365 0.9555 4,829 -0.01(-1.49%)
Feb 25, 2020 1.000 1.000 0.9700 0.9700 25,855 -0.08(-7.35%)
Feb 24, 2020 1.024 1.090 1.024 1.047 14,945 +0.02(+1.64%)
Feb 21, 2020 1.060 1.060 1.030 1.030 6,800 -0.03(-3.11%)
Feb 20, 2020 1.030 1.063 1.030 1.063 893 +0.03(+3.21%)
Feb 19, 2020 1.021 1.050 1.021 1.030 10,865 +0.00(+0.00%)
Feb 18, 2020 1.040 1.050 1.024 1.030 9,931 -0.03(-2.99%)
Feb 14, 2020 1.006 1.068 1.000 1.062 13,700 +0.03(+3.09%)
Feb 13, 2020 1.030 1.058 1.030 1.030 250 -0.02(-1.84%)
Feb 12, 2020 1.066 1.066 1.049 1.049 1,628 +0.01(+1.34%)
Feb 11, 2020 1.070 1.070 1.035 1.035 5,800 -0.04(-3.67%)
Feb 10, 2020 1.052 1.075 1.050 1.075 5,636 +0.03(+2.63%)
Feb 07, 2020 1.047 1.047 1.047 1.047 200 -0.01(-1.20%)
Feb 06, 2020 1.060 1.060 1.060 1.060 4,201 +0.01(+1.04%)
Feb 05, 2020 1.052 1.052 1.049 1.049 3,010 -0.00(-0.45%)
Feb 04, 2020 1.054 1.054 1.054 362 +0.00(+0.00%)
Feb 03, 2020 1.058 1.058 1.046 1.054 10,021 -0.01(-0.58%)
Jan 31, 2020 1.020 1.060 1.020 1.060 2,000 -0.01(-0.93%)
Jan 30, 2020 1.070 1.070 1.070 25 +0.00(+0.00%)
Jan 29, 2020 1.060 1.072 1.060 1.070 15,399 +0.02(+1.58%)
Jan 28, 2020 1.042 1.053 1.000 1.053 4,467 +0.00(+0.32%)
Jan 27, 2020 1.064 1.070 1.020 1.050 5,450 -0.01(-0.94%)
Jan 24, 2020 1.080 1.080 1.050 1.060 15,100 +0.00(+0.07%)
Jan 23, 2020 1.030 1.059 1.030 1.059 5,850 +0.00(+0.07%)
Jan 22, 2020 1.045 1.059 1.045 1.059 1,650 +0.03(+2.78%)
Jan 21, 2020 1.030 1.030 1.030 1.030 599 +0.00(+0.19%)
Jan 17, 2020 1.030 1.030 1.028 1.028 1,600 +0.00(+0.03%)
Jan 16, 2020 1.034 1.034 1.028 1.028 10,225 -0.01(-0.97%)
Jan 15, 2020 1.038 1.074 1.038 1.038 6,450 +0.06(+5.90%)
Jan 14, 2020 0.9884 1.020 0.9800 0.9800 4,510 -0.04(-3.92%)
Jan 13, 2020 0.9847 1.020 0.9847 1.020 1,180 +0.03(+3.03%)
Jan 10, 2020 0.9927 0.9927 0.9900 0.9900 2,900 -0.00(-0.23%)
Jan 09, 2020 1.048 1.055 0.9923 0.9923 6,663 -0.01(-0.77%)
Jan 08, 2020 0.9950 1.000 0.9950 1.000 4,275 +0.04(+4.64%)
Jan 07, 2020 0.9787 0.9787 0.9557 0.9557 8,136 -0.13(-12.18%)
Jan 06, 2020 1.012 1.088 0.9980 1.088 6,929 +0.07(+6.69%)
Jan 03, 2020 1.010 1.027 1.010 1.020 10,000 +0.02(+2.36%)
Jan 02, 2020 1.010 1.010 0.9921 0.9965 4,922 -0.01(-1.34%)
Dec 31, 2019 1.010 1.039 1.010 1.010 8,500 -0.01(-0.98%)
Dec 30, 2019 1.081 1.081 1.020 1.020 3,373 -0.07(-6.76%)
Dec 27, 2019 1.094 1.094 1.094 1.094 100 -0.01(-0.55%)
Dec 26, 2019 1.100 1.200 1.100 1.100 4,571 -0.03(-2.23%)
Dec 24, 2019 1.074 1.125 1.074 1.125 2,400 +0.07(+6.14%)
Dec 23, 2019 1.000 1.060 1.000 1.060 1,767 +0.06(+5.83%)
Dec 20, 2019 1.002 1.002 1.002 1.002 1,000 -0.08(-7.00%)
Dec 19, 2019 1.100 1.100 1.014 1.077 3,312 +0.06(+5.47%)
Dec 18, 2019 1.084 1.115 1.021 1.021 5,780 -0.05(-4.34%)
Dec 17, 2019 1.060 1.067 1.060 1.067 798 +0.05(+4.63%)
Dec 16, 2019 1.020 1.020 1.020 1.020 252 -0.05(-4.25%)
Dec 13, 2019 1.020 1.065 1.020 1.065 1,300 +0.08(+7.68%)
Dec 12, 2019 1.050 1.065 0.9895 0.9895 11,340 +0.09(+9.93%)
Dec 11, 2019 0.9001 0.9001 0.9001 75 +0.00(+0.00%)
Dec 10, 2019 1.062 1.062 0.9001 0.9001 2,710 -0.05(-5.09%)
Dec 09, 2019 0.9400 0.9676 0.9400 0.9484 2,183 -0.01(-1.36%)
Dec 06, 2019 0.9149 0.9615 0.9149 0.9615 1,100 -0.03(-3.45%)
Dec 05, 2019 1.000 1.020 0.9959 0.9959 5,373 -0.01(-1.27%)
Dec 04, 2019 1.008 1.009 0.9800 1.009 3,250 +0.07(+6.90%)
Dec 03, 2019 0.8981 0.9900 0.8981 0.9436 2,906 -0.05(-5.30%)
Dec 02, 2019 0.9065 0.9964 0.8500 0.9964 3,683 +0.09(+9.88%)
Nov 29, 2019 0.8125 0.9068 0.8125 0.9068 400 +0.08(+10.05%)
Nov 27, 2019 0.8240 0.8240 0.8240 0.8240 600 +0.01(+1.73%)
Nov 26, 2019 0.8100 0.8190 0.8097 0.8100 14,952 -0.01(-1.22%)
Nov 25, 2019 0.8300 0.8400 0.8100 0.8200 32,014 -0.02(-2.38%)
Nov 22, 2019 0.8500 0.8500 0.8400 0.8400 2,400 +0.00(+0.00%)
Nov 21, 2019 0.8290 0.8500 0.8290 0.8400 8,010 -0.01(-0.74%)
Nov 20, 2019 0.8500 0.8748 0.8300 0.8463 34,831 -0.00(-0.38%)
Nov 19, 2019 0.8750 0.8750 0.8495 0.8495 16,423 -0.05(-5.33%)
Nov 18, 2019 0.8973 0.8973 0.8973 0.8973 812 -0.01(-0.73%)
Nov 15, 2019 0.8737 0.9039 0.8737 0.9039 1,000 +0.05(+5.72%)
Nov 14, 2019 0.8746 0.8746 0.8550 0.8550 1,584 +0.01(+0.59%)
Nov 13, 2019 0.8500 0.9017 0.8500 0.8500 3,813 +0.00(+0.00%)
Nov 12, 2019 0.8596 0.8596 0.8500 0.8500 2,313 -0.01(-0.58%)
Nov 11, 2019 0.8600 0.8600 0.8522 0.8550 3,950 +0.00(+0.05%)
Nov 08, 2019 0.8546 0.8546 0.8546 3 +0.00(+0.00%)
Nov 07, 2019 0.8445 0.8546 0.8445 0.8546 250 -0.01(-0.98%)
Nov 06, 2019 0.8631 0.8631 0.8631 50 +0.00(+0.00%)
Nov 05, 2019 0.8631 0.8631 0.8631 53 +0.00(+0.00%)
Nov 04, 2019 0.8631 0.8631 0.8631 0.8631 100 +0.01(+1.18%)
Nov 01, 2019 0.8676 0.8840 0.8530 0.8530 1,000 -0.04(-4.59%)
Oct 31, 2019 0.8631 0.8940 0.8631 0.8940 4,638 +0.02(+2.76%)
Oct 30, 2019 0.8700 0.8700 0.8700 3 +0.00(+0.00%)
Oct 29, 2019 0.8830 0.8830 0.8692 0.8700 427 +0.00(+0.00%)
Oct 28, 2019 0.8700 0.8700 0.8700 587 +0.00(+0.00%)
Oct 25, 2019 0.8700 0.8700 0.8700 147 +0.00(+0.00%)
Oct 24, 2019 0.8983 0.8983 0.8700 0.8700 8,175 -0.03(-3.24%)
Oct 23, 2019 0.9055 0.9055 0.8985 0.8991 11,532 -0.00(-0.54%)
Oct 22, 2019 0.9040 0.9040 0.9040 0.9040 573 -0.01(-0.97%)
Oct 21, 2019 0.9129 0.9129 0.9129 0.9129 370 +0.00(+0.41%)
Oct 18, 2019 0.9092 0.9092 0.9092 0.9092 300 +0.01(+1.08%)
Oct 17, 2019 0.9032 0.9032 0.8995 0.8995 445 -0.01(-0.79%)
Oct 16, 2019 0.9032 0.9067 0.9032 0.9067 2,579 -0.07(-7.46%)
Oct 15, 2019 0.9950 0.9950 0.9438 0.9798 913 -0.01(-1.19%)
Oct 11, 2019 0.9916 0.9916 0.9916 0 +0.00(+0.00%)
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.