Artemis Gold Inc (OP: ARGTF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	2.550	3.150	2.527	3.150	53,472	+0.61(+24.10%)
Jun 29, 2020	2.470	2.560	2.470	2.538	16,903	+0.08(+3.18%)
Jun 26, 2020	2.462	2.650	2.400	2.460	22,700	-0.04(-1.60%)
Jun 25, 2020	2.480	2.599	2.480	2.500	4,370	+0.02(+0.81%)
Jun 24, 2020	2.420	2.540	2.420	2.480	24,294	+0.05(+2.06%)
Jun 23, 2020	2.542	2.581	2.416	2.430	36,996	-0.14(-5.37%)
Jun 22, 2020	2.500	2.630	2.450	2.568	51,954	+0.02(+0.85%)
Jun 19, 2020	2.582	2.724	2.546	2.546	41,100	-0.10(-3.83%)
Jun 18, 2020	2.640	2.750	2.480	2.648	19,143	+0.03(+1.12%)
Jun 17, 2020	2.670	2.900	2.481	2.619	28,910	-0.05(-1.93%)
Jun 16, 2020	2.629	2.748	2.624	2.670	38,820	+0.15(+5.95%)
Jun 15, 2020	2.345	2.572	2.321	2.520	64,202	+0.26(+11.50%)
Jun 12, 2020	2.190	2.300	2.097	2.260	56,000	-0.01(-0.58%)
Jun 11, 2020	2.371	2.540	2.150	2.273	98,512	+0.02(+0.82%)
Jun 10, 2020	2.260	2.830	2.038	2.255	396,996	+0.53(+30.57%)
Jun 09, 2020	1.541	1.785	1.436	1.727	26,050	+0.39(+29.24%)
Jun 08, 2020	1.387	1.387	1.320	1.336	2,974	+0.01(+1.11%)
Jun 05, 2020	1.427	1.427	1.321	1.321	3,100	+0.04(+2.90%)
Jun 04, 2020	1.280	1.284	1.280	1.284	2,271	+0.00(+0.32%)
Jun 03, 2020	1.252	1.285	1.252	1.280	2,673	+0.03(+2.40%)
Jun 02, 2020	1.270	1.392	1.250	1.250	7,742	+0.00(+0.00%)
Jun 01, 2020	1.200	1.250	1.200	1.250	3,760	+0.08(+7.08%)
May 29, 2020	1.244	1.244	1.167	1.167	13,100	-0.08(-6.19%)
May 28, 2020	1.170	1.244	1.170	1.244	7,186	+0.06(+5.46%)
May 27, 2020	1.209	1.224	1.174	1.180	8,348	+0.03(+2.61%)
May 26, 2020	1.100	1.213	1.100	1.150	8,600	+0.00(+0.00%)
May 22, 2020	1.120	1.208	1.084	1.150	9,900	+0.04(+3.71%)
May 21, 2020	1.226	1.226	1.100	1.109	26,456	+0.06(+5.61%)
May 20, 2020	1.087	1.326	1.050	1.050	70,531	-0.02(-1.87%)
May 19, 2020	1.044	1.080	1.044	1.070	4,632	+0.03(+2.88%)
May 18, 2020	1.080	1.080	1.000	1.040	3,447	-0.01(-0.87%)
May 15, 2020	1.080	1.080	1.016	1.049	16,200	-0.02(-1.95%)
May 14, 2020	0.9314	1.070	0.9314	1.070	3,076	+0.08(+8.27%)
May 13, 2020	1.040	1.040	0.8689	0.9883	68,246	-0.10(-9.33%)
May 12, 2020	1.116	1.116	1.050	1.090	11,670	-0.06(-5.48%)
May 11, 2020	1.218	1.441	1.080	1.153	30,585	-0.01(-0.59%)
May 08, 2020	0.9405	1.217	0.8800	1.160	20,500	+0.16(+16.15%)
May 07, 2020	1.000	1.010	0.9483	0.9987	7,126	+0.07(+7.92%)
May 06, 2020	0.9700	0.9700	0.9254	0.9254	2,950	+0.06(+7.23%)
May 05, 2020	0.8936	0.8936	0.8630	0.8630	3,273	-0.00(-0.12%)
May 04, 2020	0.8600	0.8640	0.8556	0.8640	10,401	+0.05(+6.31%)
May 01, 2020	0.7900	0.8161	0.7850	0.8127	24,900	+0.02(+2.87%)
Apr 30, 2020	0.8165	0.8190	0.7850	0.7900	29,469	+0.00(+0.00%)
Apr 29, 2020	0.7900	0.8530	0.7900	0.7900	4,214	+0.00(+0.00%)
Apr 28, 2020	0.7893	0.8334	0.7892	0.7900	5,753	-0.07(-7.65%)
Apr 27, 2020	0.8350	0.8554	0.8000	0.8554	2,080	+0.07(+8.97%)
Apr 24, 2020	0.8450	0.8572	0.7850	0.7850	17,000	-0.02(-1.88%)
Apr 23, 2020	0.8427	0.8497	0.8000	0.8000	12,221	-0.05(-5.92%)
Apr 22, 2020	0.8503	0.8503	0.8503	0.8503	1,800	+0.07(+9.01%)
Apr 21, 2020	0.8000	0.8000	0.7800	0.7800	457	-0.03(-3.70%)
Apr 20, 2020	0.8064	0.8391	0.8000	0.8100	8,126	+0.01(+1.25%)
Apr 17, 2020	0.8000	0.8336	0.8000	0.8000	2,000	-0.02(-2.39%)
Apr 16, 2020	0.8365	0.8700	0.8000	0.8196	13,409	-0.02(-2.87%)
Apr 15, 2020	0.8118	0.8438	0.8047	0.8438	5,497	+0.02(+2.69%)
Apr 14, 2020	0.8300	0.8540	0.8205	0.8217	7,509	-0.00(-0.22%)
Apr 13, 2020	0.8257	0.8300	0.8200	0.8235	11,084	+0.05(+6.95%)
Apr 09, 2020	0.7826	0.7826	0.7700	0.7700	25,400	-0.03(-3.75%)
Apr 08, 2020	0.7600	0.8000	0.7600	0.8000	3,425	+0.02(+2.56%)
Apr 07, 2020	0.7758	0.7970	0.7530	0.7800	56,228	-0.10(-11.00%)
Apr 06, 2020	0.8167	0.8813	0.8092	0.8764	24,772	+0.10(+12.36%)
Apr 03, 2020	0.8110	0.8110	0.7800	0.7800	10,100	-0.01(-0.74%)
Apr 02, 2020	0.7760	0.7858	0.7500	0.7858	31,306	+0.04(+4.77%)

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.