U.S. Markets closed

Artemis Gold Inc. (ARGTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
4.6679-0.0863 (-1.82%)
At close: 12:17PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 04, 20214.93004.93004.62224.66794.66799,184
Aug 03, 20214.81604.81804.75404.75404.75406,900
Aug 02, 2021------
Jul 30, 20215.08005.10004.95004.95704.957027,300
Jul 29, 20215.04105.10805.03905.05005.050010,700
Jul 28, 20214.91605.07104.91604.96704.967013,300
Jul 27, 20214.81704.90004.80004.90004.90003,000
Jul 26, 20214.93005.00004.82305.00005.00007,200
Jul 23, 20215.10005.10004.83004.93204.93204,300
Jul 22, 20215.36005.36205.08005.13705.13707,700
Jul 21, 20215.14705.40005.14705.36505.365022,300
Jul 20, 20214.95205.15004.90905.15005.150025,500
Jul 19, 20215.04005.04004.83004.95004.950031,400
Jul 16, 20215.34905.34905.03705.03705.037019,600
Jul 15, 20215.22005.35005.22005.35005.350023,500
Jul 14, 20215.22005.26005.11505.22205.22206,700
Jul 13, 20215.07005.29005.07005.17005.170029,700
Jul 12, 20215.29005.35004.84805.11005.110036,800
Jul 09, 20215.20505.40005.17005.40005.400016,400
Jul 08, 20214.80005.38004.80005.34005.340029,100
Jul 07, 20215.50005.50205.39305.48005.48003,500
Jul 06, 20215.15005.69005.10005.35805.358018,100
Jul 02, 20215.05005.10004.76005.10005.100027,600
Jul 01, 20214.88005.49004.50004.50004.50009,300
Jun 30, 20214.62804.76004.61604.73004.73006,100
Jun 29, 20214.62304.66204.51004.65004.650018,600
Jun 28, 20214.87204.87204.74604.79004.790013,900
Jun 25, 20214.87904.93204.76004.76004.760013,000
Jun 24, 20214.92004.92004.83404.85004.850039,700
Jun 23, 20214.94005.02804.91004.92004.92006,200
Jun 22, 20214.97404.97704.81004.88004.880017,300
Jun 21, 20214.91805.05204.91804.99704.997054,400
Jun 18, 20214.83005.04704.80005.00005.000017,200
Jun 17, 20215.30005.34004.86704.86704.867031,700
Jun 16, 20215.77005.78005.46405.46405.46406,800
Jun 15, 20215.52005.61605.52005.60105.601010,100
Jun 14, 20215.40005.73705.37905.49705.497014,700
Jun 11, 20215.50005.50005.39005.40005.40004,000
Jun 10, 20215.38005.61605.36505.51005.510014,600
Jun 09, 20215.52105.52105.30005.30005.30007,800
Jun 08, 20215.75405.96005.42105.42105.42108,200
Jun 07, 20215.49905.82504.87505.72705.727037,700
Jun 04, 20215.55405.71505.49405.53105.531012,600
Jun 03, 20215.61005.61005.35605.52905.529011,600
Jun 02, 20215.43005.75005.42005.60405.604022,000
Jun 01, 20215.55505.57005.43105.43105.431011,700
May 28, 20215.40005.41005.33005.34005.34008,700
May 27, 20215.58805.60005.32305.51405.51406,900
May 26, 20215.41905.62005.41905.62005.62009,000
May 25, 20215.50805.50805.36005.36305.363013,600
May 24, 20215.45005.55005.37005.53005.53006,000
May 21, 20215.33005.40105.32005.40105.401011,500
May 20, 20215.16005.38005.16005.37405.37406,600
May 19, 20215.38705.38705.30005.34605.34605,600
May 18, 20215.47005.47005.32905.38305.38309,200
May 17, 20215.14605.40105.12705.40105.401020,200
May 14, 20215.08005.15105.03005.11105.111012,300
May 13, 20215.03305.08804.96004.98804.98806,100
May 12, 20215.11005.14005.02605.05005.050010,300
May 11, 20215.00405.12405.00405.02005.020012,600
May 10, 20215.05905.40004.98305.09105.091018,500
May 07, 20215.01705.55105.01705.43105.431016,600
May 06, 20215.11005.12805.04405.04505.045045,900
May 05, 20215.04305.06205.00005.05605.056011,000
May 04, 20214.94005.03704.90005.00005.000016,300
May 03, 20214.89005.05504.89004.93504.935016,900
Apr 30, 20214.74804.90004.65004.90004.900035,400
Apr 29, 20214.89004.89004.72004.78904.78903,600
Apr 28, 20214.82204.88004.74004.88004.88007,400
Apr 27, 20214.85104.90004.85104.89004.89004,000
Apr 26, 20214.82804.85004.71004.78004.78004,200
Apr 23, 20214.70004.86004.70004.83004.830032,800
Apr 22, 20214.88304.88304.77004.85004.85004,700
Apr 21, 20214.78004.90004.78004.90004.900014,800
Apr 20, 20214.83104.85004.82004.82004.82003,400
Apr 19, 20214.86004.95004.80004.84504.84503,900
Apr 16, 20214.87004.94004.85104.86704.867012,400
Apr 15, 20214.95205.11704.77004.88004.88009,000
Apr 14, 20214.68505.10004.68504.86504.86504,900
Apr 13, 20215.15005.18604.98405.06305.063019,900
Apr 12, 20215.29305.30404.86905.00005.000013,600
Apr 09, 20214.77705.35004.70005.19605.196027,100
Apr 08, 20214.68504.75004.52104.75004.750010,800
Apr 07, 20214.33304.62404.28004.62404.624029,600
Apr 06, 20214.14504.36004.14004.36004.36005,800
Apr 05, 20214.15504.24904.15004.15004.15006,600
Apr 01, 20214.09004.23004.09004.12304.123015,000
Mar 31, 20214.14004.14004.05004.09004.09008,100
Mar 30, 20214.03704.20004.03704.05004.050014,000
Mar 29, 20214.15004.17404.02004.16604.166014,200
Mar 26, 20214.00004.17004.00004.17004.170013,000
Mar 25, 20214.08804.08804.00004.00004.000025,000
Mar 24, 20214.16004.16004.05004.08404.084018,400
Mar 23, 20214.12004.19104.10004.12904.12908,300
Mar 22, 20214.22604.23704.06004.13004.13009,800
Mar 19, 20214.10504.20804.07104.18004.180013,300
Mar 18, 20214.16004.18004.07004.07004.070038,400
Mar 17, 20214.22004.26004.15004.17604.176020,000
Mar 16, 20214.44504.44504.24404.25004.25008,100
Mar 15, 20214.25004.39604.21004.26904.269013,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...