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 )

7.915 +0.026 (+0.33%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 31, 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 (%)
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%)
Aug 03, 2020 3.945 4.000 3.665 3.890 11,532 +0.07(+1.83%)
Jul 31, 2020 3.701 3.893 3.610 3.820 36,800 +0.12(+3.24%)
Jul 30, 2020 3.582 3.704 3.523 3.700 44,231 +0.15(+4.26%)
Jul 29, 2020 3.510 3.600 3.497 3.549 18,514 +0.10(+2.86%)
Jul 28, 2020 3.484 3.507 3.398 3.450 13,015 -0.02(-0.58%)
Jul 27, 2020 3.336 3.470 3.207 3.470 59,430 +0.42(+13.85%)
Jul 24, 2020 3.302 3.310 3.048 3.048 12,000 -0.23(-7.06%)
Jul 23, 2020 3.394 3.537 3.250 3.280 13,615 +0.02(+0.75%)
Jul 22, 2020 3.500 3.503 3.255 3.255 25,236 -0.06(-1.66%)
Jul 21, 2020 3.280 3.495 3.210 3.310 29,765 +0.06(+1.97%)
Jul 20, 2020 2.985 3.300 2.950 3.246 30,183 +0.28(+9.30%)
Jul 17, 2020 2.800 3.098 2.770 2.970 11,600 +0.26(+9.61%)
Jul 16, 2020 2.854 2.975 2.702 2.710 22,413 -0.15(-5.21%)
Jul 15, 2020 2.875 2.883 2.820 2.858 17,032 -0.00(-0.06%)
Jul 14, 2020 2.940 2.949 2.844 2.860 28,844 -0.05(-1.82%)
Jul 13, 2020 3.209 3.209 2.863 2.913 38,419 -0.12(-3.86%)
Jul 10, 2020 2.993 3.189 2.971 3.030 38,200 +0.06(+1.91%)
Jul 09, 2020 3.220 3.326 2.804 2.973 112,962 -0.23(-7.09%)
Jul 08, 2020 3.525 3.703 3.200 3.200 125,031 -0.25(-7.22%)
Jul 07, 2020 3.696 3.696 3.352 3.449 41,919 -0.15(-4.23%)
Jul 06, 2020 3.860 4.160 3.539 3.601 76,160 -0.55(-13.23%)
Jul 02, 2020 3.250 4.157 3.224 4.151 24,700 +0.90(+27.71%)
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.