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 )

7.720 +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 (%)
May 31, 2023 3.300 3.342 3.300 3.328 1,687 -0.02(-0.65%)
May 30, 2023 3.320 3.350 3.320 3.350 4,393 +0.05(+1.42%)
May 26, 2023 3.250 3.330 3.220 3.303 5,500 +0.05(+1.63%)
May 25, 2023 3.252 3.252 3.180 3.250 8,255 -0.06(-1.88%)
May 24, 2023 3.281 3.330 3.260 3.312 8,612 -0.03(-0.83%)
May 23, 2023 3.340 3.340 3.340 3.340 175 +0.09(+2.77%)
May 22, 2023 3.250 3.250 3.230 3.250 5,107 -0.01(-0.37%)
May 19, 2023 3.260 3.290 3.250 3.262 3,299 -0.03(-0.84%)
May 18, 2023 3.378 3.378 3.260 3.290 4,872 -0.04(-1.20%)
May 17, 2023 3.360 3.360 3.280 3.330 11,429 -0.08(-2.35%)
May 16, 2023 3.540 3.540 3.370 3.410 4,027 -0.13(-3.67%)
May 15, 2023 3.528 3.602 3.528 3.540 5,413 +0.02(+0.71%)
May 12, 2023 3.640 3.640 3.497 3.515 2,085 -0.11(-3.01%)
May 11, 2023 3.770 3.770 3.600 3.624 12,215 -0.07(-1.79%)
May 10, 2023 3.672 3.710 3.587 3.690 9,698 +0.06(+1.65%)
May 09, 2023 3.651 3.678 3.630 3.630 4,852 -0.05(-1.31%)
May 08, 2023 3.700 3.825 3.678 3.678 35,118 -0.05(-1.21%)
May 05, 2023 3.650 3.723 3.600 3.723 11,359 +0.08(+2.21%)
May 04, 2023 3.575 3.686 3.520 3.643 5,667 +0.22(+6.36%)
May 03, 2023 3.441 3.505 3.416 3.425 22,734 -0.08(-2.15%)
May 02, 2023 3.325 3.500 3.300 3.500 5,483 +0.13(+3.87%)
May 01, 2023 3.404 3.404 3.366 3.370 1,091 -0.01(-0.31%)
Apr 28, 2023 3.360 3.380 3.360 3.380 1,993 +0.04(+1.20%)
Apr 27, 2023 3.375 3.375 3.340 3.340 3,495 -0.03(-1.01%)
Apr 26, 2023 3.400 3.400 3.360 3.374 7,050 -0.02(-0.47%)
Apr 25, 2023 3.404 3.440 3.384 3.390 4,763 -0.05(-1.53%)
Apr 24, 2023 3.420 3.450 3.405 3.442 24,685 +0.02(+0.70%)
Apr 21, 2023 3.428 3.440 3.400 3.419 14,670 -0.02(-0.54%)
Apr 20, 2023 3.400 3.437 3.400 3.437 7,050 -0.01(-0.32%)
Apr 19, 2023 3.358 3.448 3.358 3.448 7,865 +0.08(+2.38%)
Apr 18, 2023 3.468 3.510 3.368 3.368 6,638 -0.11(-3.22%)
Apr 17, 2023 3.410 3.510 3.400 3.480 68,742 +0.01(+0.22%)
Apr 14, 2023 3.620 3.620 3.473 3.473 48,395 -0.14(-3.88%)
Apr 13, 2023 3.520 3.612 3.512 3.612 28,589 +0.13(+3.81%)
Apr 12, 2023 3.470 3.520 3.470 3.480 4,137 -0.01(-0.29%)
Apr 11, 2023 3.490 3.500 3.470 3.490 15,470 +0.05(+1.45%)
Apr 10, 2023 3.430 3.440 3.360 3.440 5,720 +0.01(+0.23%)
Apr 06, 2023 3.400 3.480 3.370 3.432 5,148 +0.07(+1.97%)
Apr 05, 2023 3.406 3.430 3.330 3.366 6,791 -0.06(-1.82%)
Apr 04, 2023 3.400 3.470 3.377 3.428 114,172 +0.03(+0.83%)
Apr 03, 2023 3.350 3.434 3.350 3.400 15,794 +0.04(+1.25%)
Mar 31, 2023 3.332 3.358 3.310 3.358 3,299 -0.01(-0.36%)
Mar 30, 2023 3.404 3.420 3.350 3.370 45,358 -0.11(-3.16%)
Mar 29, 2023 3.517 3.560 3.440 3.480 11,235 -0.04(-1.14%)
Mar 28, 2023 3.496 3.531 3.461 3.520 90,677 +0.05(+1.44%)
Mar 27, 2023 3.470 3.500 3.428 3.470 9,000 -0.07(-1.98%)
Mar 24, 2023 3.640 3.650 3.537 3.540 5,579 -0.15(-4.07%)
Mar 23, 2023 3.780 3.780 3.690 3.690 21,323 +0.02(+0.48%)
Mar 22, 2023 3.800 3.860 3.640 3.672 12,765 -0.13(-3.48%)
Mar 21, 2023 3.792 3.805 3.760 3.805 10,194 -0.00(-0.13%)
Mar 20, 2023 3.733 3.835 3.733 3.810 2,190 +0.21(+5.83%)
Mar 17, 2023 3.489 3.600 3.370 3.600 6,362 +0.17(+4.90%)
Mar 16, 2023 3.480 3.480 3.390 3.432 2,885 -0.04(-1.10%)
Mar 15, 2023 3.528 3.670 3.470 3.470 3,430 -0.03(-0.86%)
Mar 14, 2023 3.580 3.580 3.500 3.500 9,080 +0.04(+1.01%)
Mar 13, 2023 3.600 3.740 3.462 3.465 16,119 -0.09(-2.40%)
Mar 10, 2023 3.300 3.550 3.250 3.550 8,777 +0.39(+12.22%)
Mar 09, 2023 3.008 3.255 2.977 3.163 7,452 +0.10(+3.25%)
Mar 08, 2023 3.050 3.064 3.030 3.064 6,784 -0.00(-0.14%)
Mar 07, 2023 3.100 3.120 3.030 3.068 21,640 -0.11(-3.52%)
Mar 06, 2023 3.240 3.240 3.170 3.180 9,766 -0.07(-2.03%)
Mar 03, 2023 3.274 3.312 3.246 3.246 9,754 -0.19(-5.42%)
Mar 02, 2023 3.430 3.461 3.400 3.432 2,300 +0.01(+0.20%)
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.