Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Artemis Gold Inc (OP: ARGTF )

9.510 -0.019 (-0.20%)
Streaming Delayed Price Updated: 3:57 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 9.530 9.590 9.480 9.510 33,776 -0.02(-0.20%)
Aug 22, 2024 9.750 9.750 9.490 9.529 38,105 -0.25(-2.52%)
Aug 21, 2024 9.690 9.775 9.560 9.775 40,004 +0.29(+3.11%)
Aug 20, 2024 9.360 9.480 9.330 9.480 15,964 +0.10(+1.07%)
Aug 19, 2024 9.400 9.400 9.100 9.380 16,049 +0.07(+0.77%)
Aug 16, 2024 8.930 9.308 8.890 9.308 26,372 +0.38(+4.24%)
Aug 15, 2024 8.750 8.950 8.699 8.930 39,985 +0.09(+1.03%)
Aug 14, 2024 8.700 8.840 8.589 8.839 59,774 +0.23(+2.67%)
Aug 13, 2024 8.560 8.609 8.550 8.609 27,211 +0.05(+0.57%)
Aug 12, 2024 8.372 8.560 8.372 8.560 57,033 +0.32(+3.88%)
Aug 09, 2024 8.347 8.425 8.240 8.240 28,853 -0.12(-1.44%)
Aug 08, 2024 8.360 8.430 8.293 8.360 17,302 +0.09(+1.09%)
Aug 07, 2024 8.293 8.365 8.241 8.270 18,746 +0.05(+0.61%)
Aug 06, 2024 7.600 8.249 7.590 8.220 9,994 +0.21(+2.62%)
Aug 05, 2024 8.000 8.280 7.970 8.010 12,621 -0.41(-4.87%)
Aug 02, 2024 8.510 8.510 8.380 8.420 20,251 -0.12(-1.46%)
Aug 01, 2024 8.550 8.650 8.545 8.545 31,561 +0.01(+0.06%)
Jul 31, 2024 8.425 8.550 8.400 8.540 36,006 +0.26(+3.14%)
Jul 30, 2024 8.111 8.280 8.111 8.280 21,102 +0.03(+0.36%)
Jul 29, 2024 8.226 8.250 8.000 8.250 16,166 +0.10(+1.26%)
Jul 26, 2024 8.041 8.233 8.041 8.147 19,502 +0.22(+2.74%)
Jul 25, 2024 8.100 8.130 7.921 7.930 21,621 -0.27(-3.29%)
Jul 24, 2024 8.476 8.476 8.190 8.200 19,910 -0.07(-0.85%)
Jul 23, 2024 8.100 8.450 8.100 8.270 22,148 +0.15(+1.88%)
Jul 22, 2024 8.260 8.260 8.070 8.117 13,313 -0.14(-1.73%)
Jul 19, 2024 8.127 8.338 8.120 8.260 27,081 +0.02(+0.24%)
Jul 18, 2024 8.110 8.330 8.085 8.240 11,321 +0.05(+0.61%)
Jul 17, 2024 8.559 8.559 8.140 8.190 24,918 -0.36(-4.21%)
Jul 16, 2024 8.553 8.610 8.460 8.550 23,675 +0.15(+1.79%)
Jul 15, 2024 8.938 8.990 8.400 8.400 11,260 -0.45(-5.08%)
Jul 12, 2024 8.790 8.860 8.790 8.850 16,930 +0.09(+1.06%)
Jul 11, 2024 8.508 8.790 8.508 8.757 25,968 +0.14(+1.59%)
Jul 10, 2024 8.100 8.620 8.100 8.620 25,915 +0.55(+6.82%)
Jul 09, 2024 8.164 8.164 8.034 8.070 16,160 -0.02(-0.25%)
Jul 08, 2024 7.800 8.090 7.800 8.090 18,637 +0.31(+3.98%)
Jul 05, 2024 7.302 7.810 7.090 7.780 24,802 +0.45(+6.07%)
Jul 03, 2024 7.220 7.335 7.220 7.335 2,726 +0.25(+3.53%)
Jul 02, 2024 7.160 7.160 7.058 7.085 5,890 -0.08(-1.05%)
Jun 28, 2024 7.160 107 -0.01(-0.14%)
Jun 27, 2024 6.790 7.190 6.790 7.170 9,290 +0.04(+0.56%)
Jun 26, 2024 7.200 7.200 7.130 7.130 13,446 -0.18(-2.46%)
Jun 25, 2024 7.330 7.340 7.300 7.310 19,721 -0.02(-0.26%)
Jun 24, 2024 7.315 7.345 7.232 7.329 24,622 -0.06(-0.76%)
Jun 21, 2024 7.315 7.385 7.260 7.385 11,327 -0.08(-1.01%)
Jun 20, 2024 7.230 7.460 7.230 7.460 20,122 +0.16(+2.19%)
Jun 18, 2024 7.255 7.300 7.190 7.300 10,488 +0.10(+1.39%)
Jun 17, 2024 7.110 7.260 7.070 7.200 30,128 +0.10(+1.41%)
Jun 14, 2024 7.080 7.150 6.900 7.100 40,077 -0.03(-0.42%)
Jun 13, 2024 7.430 7.510 7.130 7.130 13,401 -0.44(-5.81%)
Jun 12, 2024 7.500 7.570 7.474 7.570 31,888 -0.05(-0.66%)
Jun 11, 2024 7.640 7.640 7.550 7.620 8,774 -0.01(-0.13%)
Jun 10, 2024 7.630 7.630 7.500 7.630 15,727 -0.00(-0.05%)
Jun 07, 2024 7.833 8.050 7.590 7.634 36,176 -0.43(-5.31%)
Jun 06, 2024 8.095 8.160 8.062 8.062 14,529 -0.05(-0.59%)
Jun 05, 2024 7.909 8.110 7.909 8.110 30,217 +0.20(+2.59%)
Jun 04, 2024 7.850 7.905 7.814 7.905 34,336 -0.16(-1.92%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.