Artemis Gold Inc (OP: ARGTF )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 03, 2020	3.945	4.000	3.665	3.890	11,532	+0.07(+1.83%)
Jul 31, 2020	3.701	3.893	3.610	3.820	36,800	+0.12(+3.24%)
Jul 30, 2020	3.582	3.704	3.523	3.700	44,231	+0.15(+4.26%)
Jul 29, 2020	3.510	3.600	3.497	3.549	18,514	+0.10(+2.86%)
Jul 28, 2020	3.484	3.507	3.398	3.450	13,015	-0.02(-0.58%)
Jul 27, 2020	3.336	3.470	3.207	3.470	59,430	+0.42(+13.85%)
Jul 24, 2020	3.302	3.310	3.048	3.048	12,000	-0.23(-7.06%)
Jul 23, 2020	3.394	3.537	3.250	3.280	13,615	+0.02(+0.75%)
Jul 22, 2020	3.500	3.503	3.255	3.255	25,236	-0.06(-1.66%)
Jul 21, 2020	3.280	3.495	3.210	3.310	29,765	+0.06(+1.97%)
Jul 20, 2020	2.985	3.300	2.950	3.246	30,183	+0.28(+9.30%)
Jul 17, 2020	2.800	3.098	2.770	2.970	11,600	+0.26(+9.61%)
Jul 16, 2020	2.854	2.975	2.702	2.710	22,413	-0.15(-5.21%)
Jul 15, 2020	2.875	2.883	2.820	2.858	17,032	-0.00(-0.06%)
Jul 14, 2020	2.940	2.949	2.844	2.860	28,844	-0.05(-1.82%)
Jul 13, 2020	3.209	3.209	2.863	2.913	38,419	-0.12(-3.86%)
Jul 10, 2020	2.993	3.189	2.971	3.030	38,200	+0.06(+1.91%)
Jul 09, 2020	3.220	3.326	2.804	2.973	112,962	-0.23(-7.09%)
Jul 08, 2020	3.525	3.703	3.200	3.200	125,031	-0.25(-7.22%)
Jul 07, 2020	3.696	3.696	3.352	3.449	41,919	-0.15(-4.23%)
Jul 06, 2020	3.860	4.160	3.539	3.601	76,160	-0.55(-13.23%)
Jul 02, 2020	3.250	4.157	3.224	4.151	24,700	+0.90(+27.71%)
Jul 01, 2020	3.170	3.320	2.900	3.250	18,606	+0.10(+3.17%)
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%)

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.