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 )

7.668 -0.394 (-4.89%)
Streaming Delayed Price Updated: 2:41 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 (%)
Jun 30, 2020 2.550 3.150 2.527 3.150 53,472 +0.61(+24.10%)
Jun 29, 2020 2.470 2.560 2.470 2.538 16,903 +0.08(+3.18%)
Jun 26, 2020 2.462 2.650 2.400 2.460 22,700 -0.04(-1.60%)
Jun 25, 2020 2.480 2.599 2.480 2.500 4,370 +0.02(+0.81%)
Jun 24, 2020 2.420 2.540 2.420 2.480 24,294 +0.05(+2.06%)
Jun 23, 2020 2.542 2.581 2.416 2.430 36,996 -0.14(-5.37%)
Jun 22, 2020 2.500 2.630 2.450 2.568 51,954 +0.02(+0.85%)
Jun 19, 2020 2.582 2.724 2.546 2.546 41,100 -0.10(-3.83%)
Jun 18, 2020 2.640 2.750 2.480 2.648 19,143 +0.03(+1.12%)
Jun 17, 2020 2.670 2.900 2.481 2.619 28,910 -0.05(-1.93%)
Jun 16, 2020 2.629 2.748 2.624 2.670 38,820 +0.15(+5.95%)
Jun 15, 2020 2.345 2.572 2.321 2.520 64,202 +0.26(+11.50%)
Jun 12, 2020 2.190 2.300 2.097 2.260 56,000 -0.01(-0.58%)
Jun 11, 2020 2.371 2.540 2.150 2.273 98,512 +0.02(+0.82%)
Jun 10, 2020 2.260 2.830 2.038 2.255 396,996 +0.53(+30.57%)
Jun 09, 2020 1.541 1.785 1.436 1.727 26,050 +0.39(+29.24%)
Jun 08, 2020 1.387 1.387 1.320 1.336 2,974 +0.01(+1.11%)
Jun 05, 2020 1.427 1.427 1.321 1.321 3,100 +0.04(+2.90%)
Jun 04, 2020 1.280 1.284 1.280 1.284 2,271 +0.00(+0.32%)
Jun 03, 2020 1.252 1.285 1.252 1.280 2,673 +0.03(+2.40%)
Jun 02, 2020 1.270 1.392 1.250 1.250 7,742 +0.00(+0.00%)
Jun 01, 2020 1.200 1.250 1.200 1.250 3,760 +0.08(+7.08%)
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%)
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.