Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Jun 30, 2022 4.100 4.260 4.040 4.170 2,894 +0.05(+1.34%)
Jun 29, 2022 4.555 4.555 4.115 4.115 12,525 -0.36(-8.12%)
Jun 28, 2022 4.550 4.550 4.475 4.479 3,618 -0.08(-1.79%)
Jun 27, 2022 4.542 4.561 4.500 4.561 1,672 -0.05(-1.07%)
Jun 24, 2022 4.470 4.610 4.440 4.610 5,622 +0.32(+7.39%)
Jun 23, 2022 4.370 4.370 4.293 4.293 3,925 -0.13(-2.88%)
Jun 22, 2022 4.510 4.600 4.420 4.420 20,149 -0.07(-1.56%)
Jun 21, 2022 4.430 4.513 4.430 4.490 2,625 -0.11(-2.29%)
Jun 17, 2022 4.841 4.841 4.595 4.595 18,934 -0.27(-5.64%)
Jun 16, 2022 4.768 4.890 4.640 4.870 3,278 +0.11(+2.41%)
Jun 15, 2022 4.750 4.790 4.525 4.756 45,512 +0.25(+5.45%)
Jun 14, 2022 4.500 4.640 4.477 4.510 6,606 -0.13(-2.80%)
Jun 13, 2022 4.662 4.731 4.540 4.640 16,094 -0.04(-0.88%)
Jun 10, 2022 4.690 4.830 4.558 4.681 14,054 -0.07(-1.45%)
Jun 09, 2022 5.000 5.000 4.634 4.750 11,289 -0.23(-4.62%)
Jun 08, 2022 4.818 4.980 4.720 4.980 4,668 +0.28(+5.84%)
Jun 07, 2022 4.510 4.705 4.510 4.705 6,454 +0.16(+3.41%)
Jun 06, 2022 4.845 4.845 4.537 4.550 3,163 -0.23(-4.81%)
Jun 03, 2022 4.948 4.948 4.780 4.780 2,153 -0.08(-1.65%)
Jun 02, 2022 4.701 4.860 4.701 4.860 8,453 +0.31(+6.70%)
Jun 01, 2022 4.400 4.620 4.400 4.555 4,828 +0.17(+4.00%)
May 31, 2022 4.050 4.430 4.050 4.380 5,057 +0.05(+1.15%)
May 27, 2022 4.270 4.330 4.254 4.330 6,138 +0.06(+1.41%)
May 26, 2022 4.270 4.370 4.270 4.270 7,039 +0.10(+2.50%)
May 25, 2022 4.384 4.384 4.166 4.166 3,748 -0.18(-4.23%)
May 24, 2022 4.190 4.450 4.190 4.350 9,320 +0.14(+3.33%)
May 23, 2022 4.265 4.270 4.040 4.210 5,593 -0.22(-4.97%)
May 20, 2022 4.500 4.500 4.412 4.430 7,155 -0.02(-0.45%)
May 19, 2022 4.386 4.612 3.950 4.450 7,012 +0.06(+1.41%)
May 18, 2022 4.300 4.394 4.300 4.388 3,736 -0.03(-0.72%)
May 17, 2022 4.414 4.570 4.360 4.420 5,207 -0.10(-2.21%)
May 16, 2022 4.200 4.635 3.970 4.520 14,413 +0.30(+7.11%)
May 13, 2022 4.020 4.300 3.990 4.220 5,124 +0.21(+5.23%)
May 12, 2022 4.467 4.475 3.910 4.010 21,652 -0.49(-10.89%)
May 11, 2022 4.670 4.840 4.500 4.500 19,812 -0.17(-3.64%)
May 10, 2022 4.921 5.186 4.670 4.670 21,128 -0.25(-5.16%)
May 09, 2022 5.060 5.250 4.920 4.924 18,336 -0.28(-5.31%)
May 06, 2022 5.431 5.450 5.200 5.200 2,687 -0.40(-7.14%)
May 05, 2022 5.550 5.730 5.390 5.600 5,185 -0.18(-3.11%)
May 04, 2022 5.050 5.850 5.050 5.780 4,591 +0.72(+14.18%)
May 03, 2022 5.140 5.170 4.980 5.062 3,430 -0.08(-1.52%)
May 02, 2022 5.364 5.438 5.110 5.140 9,783 -0.25(-4.64%)
Apr 29, 2022 5.199 5.436 5.199 5.390 17,209 +0.26(+5.07%)
Apr 28, 2022 5.050 5.200 5.040 5.130 12,439 +0.15(+3.09%)
Apr 27, 2022 5.100 5.170 4.950 4.976 10,136 -0.24(-4.67%)
Apr 26, 2022 5.180 5.330 5.180 5.220 14,558 +0.02(+0.38%)
Apr 25, 2022 5.250 5.250 5.100 5.200 59,780 -0.15(-2.88%)
Apr 22, 2022 5.500 5.500 5.320 5.354 7,061 -0.19(-3.44%)
Apr 21, 2022 5.260 5.800 5.260 5.545 7,461 -0.32(-5.48%)
Apr 20, 2022 5.320 5.866 5.320 5.866 16,726 +0.40(+7.24%)
Apr 19, 2022 5.470 5.479 5.440 5.470 7,967 +0.00(+0.00%)
Apr 18, 2022 5.560 5.569 5.470 5.470 12,938 -0.02(-0.44%)
Apr 14, 2022 5.640 5.640 5.463 5.494 15,450 -0.24(-4.12%)
Apr 13, 2022 5.400 5.900 5.400 5.730 20,268 +0.36(+6.60%)
Apr 12, 2022 5.530 5.530 5.375 5.375 17,078 -0.16(-2.80%)
Apr 11, 2022 5.530 5.540 5.447 5.530 18,454 +0.03(+0.55%)
Apr 08, 2022 5.422 5.520 5.415 5.500 16,146 +0.01(+0.18%)
Apr 07, 2022 5.494 5.500 5.382 5.490 15,748 -0.06(-1.08%)
Apr 06, 2022 5.570 5.570 5.526 5.550 6,909 +0.04(+0.76%)
Apr 05, 2022 5.666 5.690 5.508 5.508 6,160 -0.07(-1.29%)
Apr 04, 2022 5.640 5.640 5.530 5.580 14,382 -0.03(-0.53%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.