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 (%)
Mar 28, 2024 6.000 6.050 5.910 6.030 17,915 +0.08(+1.29%)
Mar 27, 2024 5.870 5.970 5.870 5.953 17,431 +0.08(+1.34%)
Mar 26, 2024 5.712 5.877 5.712 5.874 22,942 +0.11(+1.98%)
Mar 25, 2024 5.700 5.790 5.700 5.760 64,409 +0.12(+2.16%)
Mar 22, 2024 5.759 5.759 5.638 5.638 46,344 -0.17(-2.96%)
Mar 21, 2024 5.670 5.850 5.650 5.810 56,355 +0.25(+4.50%)
Mar 20, 2024 5.500 5.560 5.450 5.560 56,857 +0.06(+1.09%)
Mar 19, 2024 5.500 5.528 5.485 5.500 30,948 -0.05(-0.90%)
Mar 18, 2024 5.600 5.618 5.540 5.550 18,507 -0.09(-1.60%)
Mar 15, 2024 5.727 5.728 5.635 5.640 10,333 -0.16(-2.81%)
Mar 14, 2024 5.803 5.850 5.760 5.803 64,600 -0.04(-0.63%)
Mar 13, 2024 5.800 5.860 5.700 5.840 81,287 +0.03(+0.52%)
Mar 12, 2024 5.800 5.940 5.780 5.810 47,297 -0.12(-1.94%)
Mar 11, 2024 5.840 5.950 5.781 5.925 48,234 +0.11(+1.91%)
Mar 08, 2024 5.800 5.830 5.730 5.814 14,169 +0.01(+0.24%)
Mar 07, 2024 5.277 5.800 5.277 5.800 44,268 -0.03(-0.59%)
Mar 06, 2024 5.975 6.043 5.710 5.835 51,289 -0.07(-1.11%)
Mar 05, 2024 5.795 5.920 5.740 5.900 106,119 +0.18(+3.13%)
Mar 04, 2024 5.460 5.722 5.460 5.721 88,213 +0.26(+4.78%)
Mar 01, 2024 5.386 5.500 5.386 5.460 248,002 +0.23(+4.32%)
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%)
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.