Artemis Gold Inc (OP: ARGTF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	3.806	3.850	3.684	3.687	36,100	-0.11(-2.82%)
Oct 29, 2020	3.979	4.090	3.770	3.794	76,280	-0.20(-5.02%)
Oct 28, 2020	4.146	4.180	3.992	3.994	100,874	-0.17(-3.98%)
Oct 27, 2020	4.200	4.200	4.160	4.160	24,865	-0.04(-0.95%)
Oct 26, 2020	4.250	4.250	4.160	4.200	41,206	-0.08(-1.91%)
Oct 23, 2020	4.220	4.500	4.197	4.282	19,200	+0.06(+1.40%)
Oct 22, 2020	4.250	4.360	4.220	4.222	19,700	-0.07(-1.62%)
Oct 21, 2020	4.300	4.551	4.292	4.292	17,714	+0.04(+0.98%)
Oct 20, 2020	4.493	4.510	4.220	4.250	55,618	-0.25(-5.53%)
Oct 19, 2020	4.811	4.821	4.499	4.499	13,525	-0.06(-1.36%)
Oct 16, 2020	4.684	4.990	4.495	4.561	13,300	+0.00(+0.02%)
Oct 15, 2020	4.599	4.673	4.560	4.560	10,300	-0.11(-2.27%)
Oct 14, 2020	4.606	4.666	4.510	4.666	22,587	+0.12(+2.55%)
Oct 13, 2020	5.045	5.045	4.470	4.550	7,405	+0.10(+2.25%)
Oct 12, 2020	4.500	5.000	4.450	4.450	26,540	+0.04(+0.99%)
Oct 09, 2020	4.275	4.465	4.275	4.407	43,100	+0.16(+3.68%)
Oct 08, 2020	4.370	4.400	4.250	4.250	41,184	-0.09(-2.15%)
Oct 07, 2020	4.393	4.505	4.344	4.344	43,403	+0.04(+1.01%)
Oct 06, 2020	4.563	4.608	4.300	4.300	51,295	-0.25(-5.49%)
Oct 05, 2020	4.674	4.681	4.550	4.550	20,831	-0.01(-0.22%)
Oct 02, 2020	4.560	4.740	4.550	4.560	27,000	-0.12(-2.56%)
Oct 01, 2020	4.750	4.900	4.630	4.680	73,844	+0.03(+0.63%)
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%)

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.