Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Artemis Gold Inc (OP: ARGTF )

7.100 -0.030 (-0.42%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 14, 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 31, 2022 5.690 5.820 5.690 5.700 30,042 -0.21(-3.47%)
Mar 30, 2022 6.140 6.140 5.830 5.905 4,287 -0.06(-1.09%)
Mar 29, 2022 5.800 5.970 5.694 5.970 13,078 -0.03(-0.50%)
Mar 28, 2022 6.139 6.200 5.997 6.000 14,841 -0.09(-1.48%)
Mar 25, 2022 6.000 6.092 5.890 6.090 7,700 +0.12(+2.01%)
Mar 24, 2022 6.040 6.226 5.970 5.970 18,466 -0.19(-3.08%)
Mar 23, 2022 5.570 6.160 5.492 6.160 22,330 +0.61(+10.99%)
Mar 22, 2022 5.677 5.677 5.482 5.550 11,784 -0.11(-1.95%)
Mar 21, 2022 5.250 5.708 5.250 5.660 8,307 +0.17(+3.10%)
Mar 18, 2022 5.360 5.550 5.330 5.490 14,018 +0.02(+0.37%)
Mar 17, 2022 5.350 5.540 5.180 5.470 9,579 +0.32(+6.20%)
Mar 16, 2022 5.330 5.340 4.930 5.151 26,956 -0.07(-1.33%)
Mar 15, 2022 5.098 5.270 5.000 5.220 3,574 -0.00(-0.08%)
Mar 14, 2022 5.270 5.430 5.200 5.224 14,051 -0.15(-2.72%)
Mar 11, 2022 5.510 5.510 5.300 5.370 5,138 -0.10(-1.83%)
Mar 10, 2022 5.540 5.540 5.391 5.470 7,841 +0.02(+0.37%)
Mar 09, 2022 5.821 5.853 5.400 5.450 10,502 -0.31(-5.38%)
Mar 08, 2022 5.890 6.022 5.555 5.760 24,090 -0.22(-3.62%)
Mar 07, 2022 5.815 6.195 5.815 5.976 11,966 +0.01(+0.15%)
Mar 04, 2022 5.465 6.150 5.465 5.968 24,426 +0.32(+5.62%)
Mar 03, 2022 5.194 5.692 5.100 5.650 9,009 +0.57(+11.22%)
Mar 02, 2022 5.032 5.080 5.032 5.080 9,087 +0.28(+5.90%)
Mar 01, 2022 5.064 5.094 4.797 4.797 13,581 -0.04(-0.84%)
Feb 28, 2022 5.100 5.100 4.710 4.838 14,630 -0.06(-1.27%)
Feb 25, 2022 5.056 4.960 4.862 4.900 9,376 +0.06(+1.24%)
Feb 24, 2022 4.730 4.911 4.712 4.840 18,720 -0.11(-2.22%)
Feb 23, 2022 5.000 5.032 4.940 4.950 28,236 +0.02(+0.41%)
Feb 22, 2022 5.487 5.487 4.862 4.930 24,591 -0.31(-5.92%)
Feb 18, 2022 5.240 0 -0.28(-5.07%)
Feb 17, 2022 5.510 5.550 5.440 5.520 10,143 +0.23(+4.30%)
Feb 16, 2022 5.150 5.510 5.150 5.292 23,928 +0.21(+4.03%)
Feb 15, 2022 5.000 5.100 4.990 5.087 15,594 +0.09(+1.74%)
Feb 14, 2022 5.091 5.150 4.900 5.000 16,512 +0.05(+1.01%)
Feb 11, 2022 5.000 5.109 4.950 4.950 40,087 -0.05(-1.00%)
Feb 10, 2022 5.095 5.250 4.950 5.000 35,155 -0.10(-1.96%)
Feb 09, 2022 5.050 5.250 4.995 5.100 12,283 +0.02(+0.39%)
Feb 08, 2022 5.100 5.158 4.921 5.080 3,400 -0.07(-1.28%)
Feb 07, 2022 4.918 5.230 4.918 5.146 7,675 +0.44(+9.24%)
Feb 04, 2022 4.670 4.740 4.668 4.711 4,970 +0.08(+1.74%)
Feb 03, 2022 4.800 4.630 4.630 2,527 -0.25(-5.07%)
Feb 02, 2022 4.800 4.940 4.650 4.878 8,838 +0.08(+1.61%)
Feb 01, 2022 4.800 4.860 4.800 4.800 3,975 +0.08(+1.69%)
Jan 31, 2022 4.680 4.720 4.678 4.720 4,108 +0.10(+2.16%)
Jan 28, 2022 4.590 4.700 4.586 4.620 15,074 -0.01(-0.22%)
Jan 27, 2022 4.523 4.648 4.516 4.630 13,895 +0.06(+1.34%)
Jan 26, 2022 4.800 4.800 4.550 4.569 5,821 -0.22(-4.61%)
Jan 25, 2022 4.710 4.870 4.700 4.790 10,949 +0.06(+1.27%)
Jan 24, 2022 4.850 5.000 4.630 4.730 41,169 -0.13(-2.67%)
Jan 21, 2022 4.900 4.950 4.860 4.860 20,452 -0.12(-2.41%)
Jan 20, 2022 4.950 5.020 4.950 4.980 10,838 -0.02(-0.40%)
Jan 19, 2022 4.990 5.050 4.990 5.000 18,032 +0.03(+0.60%)
Jan 18, 2022 5.000 5.040 4.970 4.970 4,465 -0.03(-0.60%)
Jan 14, 2022 5.000 0 -0.22(-4.21%)
Jan 13, 2022 5.371 5.371 5.160 5.220 5,875 -0.04(-0.76%)
Jan 12, 2022 5.210 5.270 5.165 5.260 5,200 -0.01(-0.19%)
Jan 11, 2022 5.150 5.296 5.140 5.270 6,657 -0.04(-0.72%)
Jan 10, 2022 5.120 5.308 5.090 5.308 12,901 -0.11(-2.06%)
Jan 07, 2022 5.400 5.420 5.110 5.420 17,824 +0.32(+6.27%)
Jan 06, 2022 5.150 5.240 5.100 5.100 11,200 -0.20(-3.77%)
Jan 05, 2022 5.661 5.700 5.300 5.300 3,554 -0.25(-4.50%)
Jan 04, 2022 5.315 5.696 5.315 5.550 8,636 +0.29(+5.61%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.