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 +0.270 (+3.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 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%)
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.