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 )

7.795 +0.075 (+0.97%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 20, 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 20, 2024 7.900 7.960 7.770 7.795 19,487 +0.08(+0.97%)
May 17, 2024 7.470 7.720 7.380 7.720 79,948 +0.27(+3.62%)
May 16, 2024 7.395 7.450 7.395 7.450 66,863 +0.04(+0.54%)
May 15, 2024 7.150 7.410 7.100 7.410 29,565 +0.19(+2.63%)
May 14, 2024 7.350 7.350 7.148 7.220 11,826 -0.09(-1.23%)
May 13, 2024 7.000 7.340 7.000 7.310 8,172 -0.00(-0.02%)
May 10, 2024 7.430 7.460 7.288 7.311 28,525 -0.10(-1.33%)
May 09, 2024 7.150 7.452 7.122 7.410 8,218 +0.20(+2.77%)
May 08, 2024 7.200 7.260 7.100 7.210 13,569 +0.19(+2.65%)
May 07, 2024 6.750 7.024 6.750 7.024 20,630 +0.34(+5.07%)
May 06, 2024 6.545 6.700 6.545 6.685 21,802 +0.28(+4.45%)
May 03, 2024 6.520 6.670 6.400 6.400 21,897 -0.12(-1.81%)
May 02, 2024 6.880 6.890 6.518 6.518 14,579 -0.34(-4.99%)
May 01, 2024 6.650 6.860 6.570 6.860 24,627 +0.37(+5.70%)
Apr 30, 2024 6.580 6.590 6.490 6.490 17,000 -0.16(-2.41%)
Apr 29, 2024 6.650 6.720 6.520 6.650 14,958 -0.00(-0.06%)
Apr 26, 2024 6.230 6.680 6.230 6.654 18,611 +0.20(+3.16%)
Apr 25, 2024 6.220 6.630 6.220 6.450 11,006 +0.22(+3.53%)
Apr 24, 2024 6.220 6.330 6.220 6.230 2,388 -0.07(-1.11%)
Apr 23, 2024 5.960 6.340 5.960 6.300 22,040 +0.22(+3.62%)
Apr 22, 2024 6.070 6.142 6.030 6.080 16,368 -0.11(-1.71%)
Apr 19, 2024 6.220 6.280 6.180 6.186 44,054 -0.03(-0.55%)
Apr 18, 2024 6.142 6.270 6.130 6.220 23,086 +0.14(+2.30%)
Apr 17, 2024 6.310 6.340 6.040 6.080 24,006 -0.22(-3.49%)
Apr 16, 2024 6.370 6.370 6.170 6.300 16,783 -0.07(-1.10%)
Apr 15, 2024 6.070 6.393 6.070 6.370 38,702 -0.03(-0.50%)
Apr 12, 2024 6.200 6.588 6.200 6.402 23,581 -0.11(-1.70%)
Apr 11, 2024 6.454 6.513 6.453 6.513 6,482 +0.14(+2.24%)
Apr 10, 2024 6.422 6.432 6.230 6.370 63,531 -0.14(-2.19%)
Apr 09, 2024 6.533 6.610 6.503 6.513 15,928 +0.00(+0.04%)
Apr 08, 2024 6.490 6.550 6.245 6.510 21,768 +0.20(+3.17%)
Apr 05, 2024 6.290 6.370 6.064 6.310 15,925 +0.12(+1.94%)
Apr 04, 2024 6.270 6.310 6.190 6.190 12,258 -0.07(-1.12%)
Apr 03, 2024 6.130 6.260 6.120 6.260 18,311 +0.10(+1.62%)
Apr 02, 2024 6.210 6.210 6.010 6.160 17,294 -0.02(-0.32%)
Apr 01, 2024 6.130 6.220 6.030 6.180 29,568 +0.15(+2.49%)
Mar 28, 2024 6.000 6.050 5.910 6.030 17,915 +0.08(+1.29%)
Mar 27, 2024 5.870 5.970 5.870 5.953 17,431 +0.08(+1.34%)
Mar 26, 2024 5.712 5.877 5.712 5.874 22,942 +0.11(+1.98%)
Mar 25, 2024 5.700 5.790 5.700 5.760 64,409 +0.12(+2.16%)
Mar 22, 2024 5.759 5.759 5.638 5.638 46,344 -0.17(-2.96%)
Mar 21, 2024 5.670 5.850 5.650 5.810 56,355 +0.25(+4.50%)
Mar 20, 2024 5.500 5.560 5.450 5.560 56,857 +0.06(+1.09%)
Mar 19, 2024 5.500 5.528 5.485 5.500 30,948 -0.05(-0.90%)
Mar 18, 2024 5.600 5.618 5.540 5.550 18,507 -0.09(-1.60%)
Mar 15, 2024 5.727 5.728 5.635 5.640 10,333 -0.16(-2.81%)
Mar 14, 2024 5.803 5.850 5.760 5.803 64,600 -0.04(-0.63%)
Mar 13, 2024 5.800 5.860 5.700 5.840 81,287 +0.03(+0.52%)
Mar 12, 2024 5.800 5.940 5.780 5.810 47,297 -0.12(-1.94%)
Mar 11, 2024 5.840 5.950 5.781 5.925 48,234 +0.11(+1.91%)
Mar 08, 2024 5.800 5.830 5.730 5.814 14,169 +0.01(+0.24%)
Mar 07, 2024 5.277 5.800 5.277 5.800 44,268 -0.03(-0.59%)
Mar 06, 2024 5.975 6.043 5.710 5.835 51,289 -0.07(-1.11%)
Mar 05, 2024 5.795 5.920 5.740 5.900 106,119 +0.18(+3.13%)
Mar 04, 2024 5.460 5.722 5.460 5.721 88,213 +0.26(+4.78%)
Mar 01, 2024 5.386 5.500 5.386 5.460 248,002 +0.23(+4.32%)
Feb 29, 2024 5.250 5.256 5.200 5.234 8,399 +0.01(+0.27%)
Feb 28, 2024 5.297 5.297 5.160 5.220 33,005 -0.18(-3.33%)
Feb 27, 2024 5.300 5.441 5.244 5.400 4,599 +0.18(+3.45%)
Feb 26, 2024 5.240 5.250 5.200 5.220 18,401 -0.11(-2.07%)
Feb 23, 2024 5.200 5.330 5.080 5.330 19,083 +0.15(+2.90%)
Feb 22, 2024 5.300 5.320 5.175 5.180 16,836 +0.03(+0.58%)
Feb 21, 2024 5.297 5.297 5.123 5.150 29,934 -0.13(-2.41%)
Feb 20, 2024 5.294 5.297 5.277 5.277 8,501 -0.04(-0.76%)
Feb 16, 2024 5.407 5.430 5.300 5.317 43,495 -0.06(-1.17%)
Feb 15, 2024 5.355 5.380 5.245 5.380 117,412 +0.05(+0.94%)
Feb 14, 2024 5.240 5.334 5.180 5.330 24,103 +0.07(+1.34%)
Feb 13, 2024 5.246 5.320 5.200 5.259 19,739 -0.20(-3.59%)
Feb 12, 2024 5.501 5.550 5.310 5.455 23,613 +0.16(+2.92%)
Feb 09, 2024 5.185 5.450 5.185 5.300 13,788 -0.17(-3.11%)
Feb 08, 2024 5.230 5.490 5.230 5.470 45,470 +0.00(+0.00%)
Feb 07, 2024 5.100 5.558 5.100 5.470 35,567 +0.45(+8.96%)
Feb 06, 2024 4.890 5.054 4.890 5.020 16,621 +0.17(+3.51%)
Feb 05, 2024 4.765 4.943 4.765 4.850 6,379 -0.03(-0.61%)
Feb 02, 2024 4.920 4.920 4.726 4.880 24,889 -0.12(-2.40%)
Feb 01, 2024 4.829 5.023 4.829 5.000 6,282 +0.34(+7.20%)
Jan 31, 2024 4.700 4.770 4.580 4.664 29,322 +0.09(+2.06%)
Jan 30, 2024 5.060 5.060 4.570 4.570 50,372 -0.18(-3.79%)
Jan 29, 2024 4.444 4.755 4.420 4.750 30,232 +0.29(+6.38%)
Jan 26, 2024 4.440 4.510 4.389 4.465 15,728 +0.01(+0.34%)
Jan 25, 2024 4.400 4.510 4.350 4.450 9,143 +0.08(+1.74%)
Jan 24, 2024 4.380 4.380 4.338 4.374 29,559 -0.01(-0.15%)
Jan 23, 2024 4.283 4.409 4.270 4.381 24,213 +0.16(+3.81%)
Jan 22, 2024 4.270 4.350 4.170 4.220 34,389 -0.10(-2.31%)
Jan 19, 2024 4.410 4.410 4.255 4.320 23,804 +0.01(+0.33%)
Jan 18, 2024 4.371 4.388 4.225 4.306 38,160 -0.07(-1.69%)
Jan 17, 2024 4.450 4.530 4.365 4.380 23,422 -0.14(-3.10%)
Jan 16, 2024 4.640 4.660 4.510 4.520 18,480 -0.13(-2.80%)
Jan 12, 2024 4.710 4.750 4.650 4.650 23,471 -0.02(-0.44%)
Jan 11, 2024 4.780 4.780 4.640 4.670 18,204 -0.10(-2.04%)
Jan 10, 2024 4.812 4.830 4.678 4.768 8,640 -0.04(-0.88%)
Jan 09, 2024 4.770 4.810 4.675 4.810 10,823 +0.01(+0.21%)
Jan 08, 2024 4.750 4.820 4.731 4.800 21,219 -0.10(-2.04%)
Jan 05, 2024 5.030 5.200 4.900 4.900 48,433 -0.13(-2.68%)
Jan 04, 2024 5.180 5.180 5.000 5.035 32,950 -0.00(-0.10%)
Jan 03, 2024 4.800 5.040 4.800 5.040 25,278 +0.44(+9.57%)
Jan 02, 2024 4.744 4.830 4.575 4.600 13,260 -0.19(-4.03%)
Dec 29, 2023 4.790 4.850 4.700 4.793 17,118 -0.10(-2.13%)
Dec 28, 2023 4.845 4.901 4.820 4.897 26,125 +0.05(+0.97%)
Dec 27, 2023 4.810 4.890 4.800 4.850 14,187 -0.01(-0.20%)
Dec 26, 2023 4.770 4.860 4.650 4.860 11,765 +0.11(+2.31%)
Dec 22, 2023 4.913 4.920 4.739 4.750 38,367 -0.01(-0.31%)
Dec 21, 2023 4.710 4.800 4.710 4.765 13,186 +0.08(+1.82%)
Dec 20, 2023 4.765 4.777 4.650 4.680 12,066 -0.09(-1.92%)
Dec 19, 2023 4.830 4.845 4.752 4.772 19,508 -0.03(-0.59%)
Dec 18, 2023 4.821 4.900 4.747 4.800 7,846 -0.10(-2.04%)
Dec 15, 2023 4.735 4.946 4.735 4.900 10,388 +0.16(+3.38%)
Dec 14, 2023 4.699 4.760 4.605 4.740 20,579 +0.14(+3.04%)
Dec 13, 2023 4.413 4.606 4.325 4.600 19,225 +0.18(+4.07%)
Dec 12, 2023 4.512 4.512 4.417 4.420 8,978 -0.18(-3.91%)
Dec 11, 2023 4.590 4.600 4.490 4.600 14,145 -0.04(-0.86%)
Dec 08, 2023 4.700 4.730 4.588 4.640 14,307 -0.06(-1.28%)
Dec 07, 2023 4.728 4.770 4.700 4.700 8,774 -0.05(-1.05%)
Dec 06, 2023 4.790 4.790 4.736 4.750 9,535 +0.05(+1.06%)
Dec 05, 2023 4.760 4.760 4.700 4.700 23,711 -0.12(-2.51%)
Dec 04, 2023 4.945 4.952 4.770 4.821 16,419 -0.14(-2.83%)
Dec 01, 2023 5.000 5.068 4.939 4.962 19,671 +0.08(+1.57%)
Nov 30, 2023 4.935 5.000 4.850 4.885 22,653 -0.08(-1.52%)
Nov 29, 2023 4.832 5.020 4.760 4.960 12,792 +0.20(+4.18%)
Nov 28, 2023 4.465 4.910 4.465 4.761 26,245 +0.38(+8.70%)
Nov 27, 2023 4.330 4.380 4.200 4.380 103,034 -0.02(-0.52%)
Nov 22, 2023 4.403 4,525 -0.11(-2.37%)
Nov 21, 2023 4.575 4.670 4.450 4.510 47,285 +0.16(+3.68%)
Nov 20, 2023 4.393 4.398 4.350 4.350 6,100 +0.01(+0.23%)
Nov 17, 2023 4.305 4.340 4.290 4.340 6,690 -0.03(-0.57%)
Nov 16, 2023 4.400 4.540 4.365 4.365 26,501 +0.04(+1.04%)
Nov 15, 2023 4.372 4.440 4.300 4.320 13,771 +0.02(+0.54%)
Nov 14, 2023 4.290 4.300 4.160 4.297 28,092 +0.15(+3.72%)
Nov 13, 2023 3.900 4.190 3.900 4.143 17,065 +0.19(+4.93%)
Nov 10, 2023 3.990 3.990 3.940 3.948 5,628 -0.09(-2.33%)
Nov 09, 2023 4.124 4.124 4.000 4.042 12,692 +0.03(+0.80%)
Nov 08, 2023 3.970 4.010 3.970 4.010 22,645 +0.05(+1.19%)
Nov 07, 2023 4.210 4.210 3.901 3.963 15,534 -0.25(-5.87%)
Nov 06, 2023 4.208 4.256 4.208 4.210 18,703 -0.07(-1.64%)
Nov 03, 2023 4.020 4.330 3.980 4.280 40,605 +0.37(+9.46%)
Nov 02, 2023 3.900 3.910 3.840 3.910 7,585 +0.16(+4.13%)
Nov 01, 2023 3.510 3.755 3.510 3.755 11,904 +0.11(+2.88%)
Oct 31, 2023 3.845 3.845 3.642 3.650 31,376 -0.08(-2.15%)
Oct 30, 2023 3.742 3.750 3.694 3.730 76,738 -0.04(-1.06%)
Oct 27, 2023 3.670 3.770 3.600 3.770 32,944 +0.08(+2.31%)
Oct 26, 2023 3.690 3.730 3.670 3.685 28,628 -0.04(-0.94%)
Oct 25, 2023 3.750 3.750 3.710 3.720 4,129 -0.08(-2.11%)
Oct 24, 2023 3.780 3.828 3.700 3.800 24,712 -0.08(-1.97%)
Oct 23, 2023 3.900 3.920 3.780 3.876 15,654 -0.06(-1.62%)
Oct 20, 2023 3.850 3.990 3.850 3.940 13,443 +0.11(+2.87%)
Oct 19, 2023 3.900 3.950 3.830 3.830 16,174 -0.07(-1.79%)
Oct 18, 2023 4.045 4.050 3.890 3.900 35,043 +0.00(+0.00%)
Oct 17, 2023 3.900 3.900 3.900 3.900 9,323 +0.10(+2.63%)
Oct 16, 2023 3.880 3.920 3.800 3.800 21,767 -0.07(-1.76%)
Oct 13, 2023 4.000 4.024 3.836 3.868 13,307 +0.15(+3.98%)
Oct 12, 2023 3.808 3.880 3.720 3.720 14,257 -0.18(-4.62%)
Oct 11, 2023 3.852 3.970 3.770 3.900 21,705 +0.03(+0.72%)
Oct 10, 2023 3.960 3.996 3.855 3.872 20,430 -0.03(-0.72%)
Oct 09, 2023 3.970 3.970 3.900 3.900 619 -0.01(-0.31%)
Oct 06, 2023 3.986 4.054 3.912 3.912 29,135 -0.04(-0.96%)
Oct 05, 2023 3.964 4.010 3.950 3.950 19,864 +0.04(+1.02%)
Oct 04, 2023 3.970 3.970 3.870 3.910 33,397 -0.11(-2.74%)
Oct 03, 2023 4.074 4.074 3.970 4.020 20,772 -0.09(-2.19%)
Oct 02, 2023 4.101 4.200 4.030 4.110 22,815 -0.21(-4.82%)
Sep 29, 2023 4.430 4.430 4.270 4.318 10,304 +0.00(+0.10%)
Sep 28, 2023 4.247 4.314 4.061 4.314 23,465 +0.21(+5.01%)
Sep 27, 2023 4.190 4.300 3.990 4.108 25,490 -0.21(-4.91%)
Sep 26, 2023 4.480 4.606 4.296 4.320 19,327 -0.43(-9.05%)
Sep 25, 2023 4.790 4.750 4.750 4.750 3,991 -0.04(-0.84%)
Sep 22, 2023 4.502 4.807 4.502 4.790 24,449 +0.35(+7.88%)
Sep 21, 2023 4.194 4.480 4.194 4.440 8,463 +0.10(+2.30%)
Sep 20, 2023 4.288 4.365 4.288 4.340 12,022 -0.06(-1.36%)
Sep 19, 2023 4.330 4.400 4.280 4.400 4,714 +0.04(+0.96%)
Sep 18, 2023 4.420 4.420 4.358 4.358 4,894 -0.04(-0.95%)
Sep 15, 2023 4.450 4.450 4.400 4.400 8,201 +0.11(+2.61%)
Sep 14, 2023 4.340 4.352 4.288 4.288 8,725 +0.03(+0.75%)
Sep 13, 2023 4.436 4.446 4.250 4.256 24,394 -0.12(-2.74%)
Sep 12, 2023 4.482 4.482 4.376 4.376 2,984 +0.01(+0.14%)
Sep 11, 2023 4.432 4.432 4.370 4.370 5,992 -0.05(-1.13%)
Sep 08, 2023 4.190 4.434 4.190 4.420 7,850 +0.01(+0.18%)
Sep 07, 2023 4.424 4.450 4.412 4.412 6,174 -0.08(-1.73%)
Sep 06, 2023 4.522 4.522 4.485 4.490 5,614 -0.08(-1.75%)
Sep 05, 2023 4.550 4.570 4.430 4.570 7,979 +0.07(+1.56%)
Sep 01, 2023 4.540 4.650 4.500 4.500 4,070 -0.03(-0.62%)
Aug 31, 2023 4.610 4.610 4.510 4.528 13,013 -0.17(-3.68%)
Aug 30, 2023 4.580 4.780 4.580 4.701 29,077 +0.22(+4.89%)
Aug 29, 2023 4.400 4.520 4.390 4.482 24,863 +0.09(+2.04%)
Aug 28, 2023 4.250 4.470 4.150 4.393 6,537 +0.19(+4.58%)
Aug 25, 2023 4.210 4.270 4.115 4.200 4,619 -0.01(-0.30%)
Aug 24, 2023 4.176 4.275 4.176 4.213 13,036 +0.18(+4.53%)
Aug 23, 2023 4.011 4.060 3.980 4.030 15,647 +0.19(+4.81%)
Aug 22, 2023 3.820 3.850 3.820 3.845 5,532 +0.12(+3.22%)
Aug 21, 2023 3.725 3.725 3.725 3.725 1,365 +0.02(+0.59%)
Aug 18, 2023 3.600 3.782 3.600 3.703 17,185 -0.03(-0.72%)
Aug 17, 2023 3.810 3.815 3.718 3.730 8,149 -0.04(-1.06%)
Aug 16, 2023 3.880 3.885 3.770 3.770 6,245 -0.12(-3.08%)
Aug 15, 2023 3.890 3.900 3.890 3.890 1,040 -0.02(-0.51%)
Aug 14, 2023 3.850 4.000 3.850 3.910 10,503 -0.11(-2.74%)
Aug 11, 2023 3.982 4.020 3.982 4.020 1,128 +0.14(+3.61%)
Aug 10, 2023 3.866 3.880 3.820 3.880 3,290 +0.05(+1.31%)
Aug 09, 2023 3.891 3.891 3.830 3.830 5,950 -0.05(-1.29%)
Aug 08, 2023 3.900 3.900 3.870 3.880 996 +0.01(+0.39%)
Aug 07, 2023 3.920 3.950 3.854 3.865 40,436 -0.04(-1.01%)
Aug 04, 2023 3.895 3.905 3.895 3.905 954 +0.06(+1.55%)
Aug 03, 2023 3.720 3.845 3.660 3.845 7,860 +0.08(+2.12%)
Aug 02, 2023 3.890 3.890 3.744 3.765 12,391 -0.17(-4.33%)
Aug 01, 2023 3.780 3.970 3.780 3.936 7,039 -0.05(-1.37%)
Jul 31, 2023 3.840 4.050 3.840 3.990 4,532 +0.12(+3.04%)
Jul 28, 2023 3.770 3.878 3.770 3.872 5,871 +0.10(+2.60%)
Jul 27, 2023 3.850 3.867 3.774 3.774 7,647 -0.26(-6.35%)
Jul 26, 2023 4.159 4.183 3.992 4.030 10,009 -0.14(-3.40%)
Jul 25, 2023 3.925 4.205 3.925 4.172 8,944 +0.28(+7.30%)
Jul 24, 2023 3.900 3.930 3.839 3.888 8,059 -0.04(-1.06%)
Jul 21, 2023 4.000 4.080 3.910 3.930 5,707 -0.14(-3.44%)
Jul 20, 2023 4.265 4.265 4.070 4.070 22,381 -0.15(-3.55%)
Jul 19, 2023 4.290 4.363 4.200 4.220 19,925 +0.12(+2.93%)
Jul 18, 2023 4.050 4.100 4.000 4.100 11,252 +0.12(+3.02%)
Jul 17, 2023 3.840 4.000 3.820 3.980 10,280 +0.13(+3.38%)
Jul 14, 2023 3.650 3.915 3.630 3.850 8,250 -0.04(-1.16%)
Jul 13, 2023 3.715 3.910 3.715 3.895 13,353 +0.31(+8.74%)
Jul 12, 2023 3.582 3.582 3.582 3.582 678 +0.06(+1.76%)
Jul 11, 2023 3.578 3.578 3.510 3.520 5,281 -0.05(-1.40%)
Jul 10, 2023 3.572 3.610 3.543 3.570 7,462 +0.07(+2.00%)
Jul 07, 2023 3.552 3.552 3.480 3.500 13,099 +0.07(+2.04%)
Jul 06, 2023 3.600 3.600 3.430 3.430 10,356 -0.07(-2.00%)
Jul 05, 2023 3.600 3.600 3.500 3.500 6,450 -0.10(-2.78%)
Jul 03, 2023 3.600 3.600 3.600 3.600 248 +0.02(+0.56%)
Jun 30, 2023 3.610 3.610 3.500 3.580 7,754 +0.10(+2.81%)
Jun 29, 2023 3.487 3.487 3.473 3.482 3,782 -0.03(-0.92%)
Jun 28, 2023 3.450 3.520 3.450 3.514 7,854 -0.02(-0.44%)
Jun 27, 2023 3.495 3.540 3.490 3.530 15,874 +0.03(+0.76%)
Jun 26, 2023 3.560 3.613 3.503 3.503 15,047 +0.00(+0.01%)
Jun 23, 2023 3.499 3.520 3.474 3.503 8,226 +0.06(+1.84%)
Jun 22, 2023 3.495 3.495 3.420 3.440 8,098 -0.05(-1.43%)
Jun 21, 2023 3.410 3.520 3.410 3.490 2,910 +0.08(+2.23%)
Jun 20, 2023 3.500 3.500 3.380 3.414 8,154 -0.06(-1.62%)
Jun 16, 2023 3.498 3.528 3.434 3.470 52,701 +0.04(+1.17%)
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.