Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Artemis Gold Inc (OP: ARGTF )

7.915 +0.026 (+0.33%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 31, 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 (%)
Nov 30, 2023 4.935 5.000 4.850 4.885 22,653 -0.08(-1.52%)
Nov 29, 2023 4.832 5.020 4.760 4.960 12,792 +0.20(+4.18%)
Nov 28, 2023 4.465 4.910 4.465 4.761 26,245 +0.38(+8.70%)
Nov 27, 2023 4.330 4.380 4.200 4.380 103,034 -0.02(-0.52%)
Nov 22, 2023 4.403 4,525 -0.11(-2.37%)
Nov 21, 2023 4.575 4.670 4.450 4.510 47,285 +0.16(+3.68%)
Nov 20, 2023 4.393 4.398 4.350 4.350 6,100 +0.01(+0.23%)
Nov 17, 2023 4.305 4.340 4.290 4.340 6,690 -0.03(-0.57%)
Nov 16, 2023 4.400 4.540 4.365 4.365 26,501 +0.04(+1.04%)
Nov 15, 2023 4.372 4.440 4.300 4.320 13,771 +0.02(+0.54%)
Nov 14, 2023 4.290 4.300 4.160 4.297 28,092 +0.15(+3.72%)
Nov 13, 2023 3.900 4.190 3.900 4.143 17,065 +0.19(+4.93%)
Nov 10, 2023 3.990 3.990 3.940 3.948 5,628 -0.09(-2.33%)
Nov 09, 2023 4.124 4.124 4.000 4.042 12,692 +0.03(+0.80%)
Nov 08, 2023 3.970 4.010 3.970 4.010 22,645 +0.05(+1.19%)
Nov 07, 2023 4.210 4.210 3.901 3.963 15,534 -0.25(-5.87%)
Nov 06, 2023 4.208 4.256 4.208 4.210 18,703 -0.07(-1.64%)
Nov 03, 2023 4.020 4.330 3.980 4.280 40,605 +0.37(+9.46%)
Nov 02, 2023 3.900 3.910 3.840 3.910 7,585 +0.16(+4.13%)
Nov 01, 2023 3.510 3.755 3.510 3.755 11,904 +0.11(+2.88%)
Oct 31, 2023 3.845 3.845 3.642 3.650 31,376 -0.08(-2.15%)
Oct 30, 2023 3.742 3.750 3.694 3.730 76,738 -0.04(-1.06%)
Oct 27, 2023 3.670 3.770 3.600 3.770 32,944 +0.08(+2.31%)
Oct 26, 2023 3.690 3.730 3.670 3.685 28,628 -0.04(-0.94%)
Oct 25, 2023 3.750 3.750 3.710 3.720 4,129 -0.08(-2.11%)
Oct 24, 2023 3.780 3.828 3.700 3.800 24,712 -0.08(-1.97%)
Oct 23, 2023 3.900 3.920 3.780 3.876 15,654 -0.06(-1.62%)
Oct 20, 2023 3.850 3.990 3.850 3.940 13,443 +0.11(+2.87%)
Oct 19, 2023 3.900 3.950 3.830 3.830 16,174 -0.07(-1.79%)
Oct 18, 2023 4.045 4.050 3.890 3.900 35,043 +0.00(+0.00%)
Oct 17, 2023 3.900 3.900 3.900 3.900 9,323 +0.10(+2.63%)
Oct 16, 2023 3.880 3.920 3.800 3.800 21,767 -0.07(-1.76%)
Oct 13, 2023 4.000 4.024 3.836 3.868 13,307 +0.15(+3.98%)
Oct 12, 2023 3.808 3.880 3.720 3.720 14,257 -0.18(-4.62%)
Oct 11, 2023 3.852 3.970 3.770 3.900 21,705 +0.03(+0.72%)
Oct 10, 2023 3.960 3.996 3.855 3.872 20,430 -0.03(-0.72%)
Oct 09, 2023 3.970 3.970 3.900 3.900 619 -0.01(-0.31%)
Oct 06, 2023 3.986 4.054 3.912 3.912 29,135 -0.04(-0.96%)
Oct 05, 2023 3.964 4.010 3.950 3.950 19,864 +0.04(+1.02%)
Oct 04, 2023 3.970 3.970 3.870 3.910 33,397 -0.11(-2.74%)
Oct 03, 2023 4.074 4.074 3.970 4.020 20,772 -0.09(-2.19%)
Oct 02, 2023 4.101 4.200 4.030 4.110 22,815 -0.21(-4.82%)
Sep 29, 2023 4.430 4.430 4.270 4.318 10,304 +0.00(+0.10%)
Sep 28, 2023 4.247 4.314 4.061 4.314 23,465 +0.21(+5.01%)
Sep 27, 2023 4.190 4.300 3.990 4.108 25,490 -0.21(-4.91%)
Sep 26, 2023 4.480 4.606 4.296 4.320 19,327 -0.43(-9.05%)
Sep 25, 2023 4.790 4.750 4.750 4.750 3,991 -0.04(-0.84%)
Sep 22, 2023 4.502 4.807 4.502 4.790 24,449 +0.35(+7.88%)
Sep 21, 2023 4.194 4.480 4.194 4.440 8,463 +0.10(+2.30%)
Sep 20, 2023 4.288 4.365 4.288 4.340 12,022 -0.06(-1.36%)
Sep 19, 2023 4.330 4.400 4.280 4.400 4,714 +0.04(+0.96%)
Sep 18, 2023 4.420 4.420 4.358 4.358 4,894 -0.04(-0.95%)
Sep 15, 2023 4.450 4.450 4.400 4.400 8,201 +0.11(+2.61%)
Sep 14, 2023 4.340 4.352 4.288 4.288 8,725 +0.03(+0.75%)
Sep 13, 2023 4.436 4.446 4.250 4.256 24,394 -0.12(-2.74%)
Sep 12, 2023 4.482 4.482 4.376 4.376 2,984 +0.01(+0.14%)
Sep 11, 2023 4.432 4.432 4.370 4.370 5,992 -0.05(-1.13%)
Sep 08, 2023 4.190 4.434 4.190 4.420 7,850 +0.01(+0.18%)
Sep 07, 2023 4.424 4.450 4.412 4.412 6,174 -0.08(-1.73%)
Sep 06, 2023 4.522 4.522 4.485 4.490 5,614 -0.08(-1.75%)
Sep 05, 2023 4.550 4.570 4.430 4.570 7,979 +0.07(+1.56%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.