Artemis Gold Inc (ARTG)
TSXV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720474800 | 10.93 | 0.41 | 3.90 | 10.59 | 11.04 | 10.52 | 199095 |
| 1720215600 | 10.52 | 0.71 | 7.24 | 9.82 | 10.68 | 9.82 | 231808 |
| 1720129200 | 9.81 | -0.19 | -1.90 | 10.04 | 10.04 | 9.7899999 | 35241 |
| 1720042800 | 10 | 0.35 | 3.63 | 9.71 | 10.04 | 9.71 | 33776 |
| 1719956400 | 9.65 | -0.17 | -1.73 | 9.68 | 9.84 | 9.5 | 26081 |
| 1719610800 | 9.82 | 0.03 | 0.31 | 9.81 | 9.85 | 9.7 | 36462 |
| 1719524400 | 9.7899999 | -0.01 | -0.10 | 9.8 | 9.89 | 9.74 | 66004 |
| 1719438000 | 9.8 | -0.2 | -2.00 | 10.03 | 10.03 | 9.71 | 96986 |
| 1719351600 | 10 | -0.05 | -0.50 | 9.99 | 10.04 | 9.97 | 62233 |
| 1719265200 | 10.05 | -0.04 | -0.40 | 10.15 | 10.15 | 9.95 | 163572 |
| 1719006000 | 10.09 | -0.11 | -1.08 | 10.19 | 10.2 | 9.96 | 413356 |
| 1718919600 | 10.2 | 0.25 | 2.51 | 9.72 | 10.24 | 9.72 | 122552 |
| 1718833200 | 9.95 | -0.01 | -0.10 | 10.11 | 10.24 | 9.9 | 42264 |
| 1718746800 | 9.96 | 0.07 | 0.71 | 9.88 | 10.03 | 9.83 | 54491 |
| 1718660400 | 9.89 | 0.13 | 1.33 | 9.8699999 | 10.01 | 9.69 | 81409 |
| 1718401200 | 9.76 | -0.04 | -0.41 | 9.8 | 9.82 | 9.48 | 268944 |
| 1718314800 | 9.8 | -0.5 | -4.85 | 10.2 | 10.26 | 9.75 | 134492 |
| 1718228400 | 10.3 | -0.2 | -1.90 | 10.35 | 10.59 | 10.17 | 208938 |
| 1718142000 | 10.5 | 0.14 | 1.35 | 10.53 | 10.55 | 10.2 | 153301 |
| 1718055600 | 10.36 | -0.15 | -1.43 | 10.5 | 10.54 | 10.31 | 205180 |
| 1717796400 | 10.51 | -0.49 | -4.45 | 10.81 | 10.87 | 10.41 | 187285 |
| 1717710000 | 11 | -0.14 | -1.26 | 11.17 | 11.19 | 10.94 | 61040 |
| 1717623600 | 11.14 | 0.39 | 3.63 | 10.8 | 11.14 | 10.79 | 87732 |
| 1717537200 | 10.75 | -0.25 | -2.27 | 10.73 | 10.84 | 10.6 | 181959 |
| 1717450800 | 11 | 0.37 | 3.48 | 10.78 | 11.03 | 10.66 | 150957 |
| 1717191600 | 10.63 | -0.22 | -2.03 | 10.9 | 11 | 10.58 | 123822 |
| 1717105200 | 10.85 | 0.34 | 3.24 | 10.55 | 10.85 | 10.55 | 143511 |
| 1717018800 | 10.51 | -0.14 | -1.31 | 10.74 | 10.8 | 10.51 | 87887 |
| 1716932400 | 10.65 | -0.06 | -0.56 | 10.74 | 10.81 | 10.61 | 256944 |
| 1716846000 | 10.71 | -0.1 | -0.93 | 10.81 | 10.84 | 10.5 | 97022 |
| 1716586800 | 10.81 | 0.41 | 3.94 | 10.41 | 10.81 | 10.4 | 98659 |
| 1716500400 | 10.4 | -0.03 | -0.29 | 10.45 | 10.51 | 10.25 | 111175 |
| 1716414000 | 10.43 | -0.11 | -1.04 | 10.89 | 10.89 | 10.24 | 209992 |
| 1716327600 | 10.54 | -0.01 | -0.09 | 10.44 | 10.88 | 10.23 | 247913 |
| 1715982000 | 10.55 | 0.5 | 4.98 | 10.09 | 10.55 | 9.97 | 628090 |
| 1715895600 | 10.05 | -0.02 | -0.20 | 10.11 | 10.2 | 9.97 | 410003 |
| 1715809200 | 10.07 | 0.25 | 2.55 | 9.76 | 10.15 | 9.66 | 183649 |
| 1715722800 | 9.82 | -0.14 | -1.41 | 10.05 | 10.05 | 9.64 | 188200 |
| 1715636400 | 9.96 | -0.11 | -1.09 | 10.1 | 10.1 | 9.88 | 154080 |
| 1715377200 | 10.07 | -0.13 | -1.27 | 10.1 | 10.15 | 9.97 | 90711 |
| 1715290800 | 10.2 | 0.39 | 3.98 | 9.85 | 10.2 | 9.7 | 173229 |
| 1715204400 | 9.81 | 0.11 | 1.13 | 9.7899999 | 10.25 | 9.69 | 203344 |
| 1715118000 | 9.7 | 0.5 | 5.43 | 9.2 | 9.78 | 9.15 | 392493 |
| 1715031600 | 9.2 | 0.61 | 7.10 | 8.8699999 | 9.2 | 8.84 | 84571 |
| 1714772400 | 8.59 | -0.31 | -3.48 | 9.02 | 9.1199999 | 8.59 | 106892 |
| 1714686000 | 8.9 | -0.55 | -5.82 | 9.31 | 9.4 | 8.9 | 103477 |
| 1714599600 | 9.45 | 0.48 | 5.35 | 8.99 | 9.45 | 8.96 | 82597 |
| 1714513200 | 8.97 | -0.17 | -1.86 | 9.1 | 9.14 | 8.89 | 120792 |
| 1714426800 | 9.14 | 0.35 | 3.98 | 9.15 | 9.19 | 8.99 | 95919 |
| 1714167600 | 8.7899999 | 0 | 0.00 | 8.7899999 | 8.7899999 | 8.7899999 | 0 |
| 1714081200 | 8.7899999 | 0.2 | 2.33 | 8.5 | 9.1 | 8.46 | 149881 |
| 1713994800 | 8.59 | 0.05 | 0.59 | 8.6199999 | 8.69 | 8.51 | 39289 |
| 1713908400 | 8.5399999 | 0.17 | 2.03 | 8.25 | 8.66 | 8.24 | 61988 |
| 1713822000 | 8.3699999 | -0.14 | -1.65 | 8.31 | 8.44 | 8.18 | 80067 |
| 1713562800 | 8.51 | -0.04 | -0.47 | 8.63 | 8.64 | 8.5 | 45306 |
| 1713476400 | 8.55 | 0.14 | 1.66 | 8.49 | 8.6199999 | 8.44 | 100519 |
| 1713390000 | 8.41 | -0.26 | -3.00 | 8.61 | 8.77 | 8.31 | 163683 |
| 1713303600 | 8.67 | -0.17 | -1.92 | 8.81 | 8.81 | 8.52 | 77030 |
| 1713217200 | 8.84 | 0.02 | 0.23 | 8.8 | 8.85 | 8.5 | 73281 |
| 1712958000 | 8.82 | -0.04 | -0.45 | 9 | 9.09 | 8.68 | 246306 |
| 1712871600 | 8.86 | 0.16 | 1.84 | 8.8 | 8.95 | 8.7899999 | 64914 |
| 1712785200 | 8.7 | -0.17 | -1.92 | 8.75 | 8.85 | 8.5 | 175100 |
| 1712698800 | 8.8699999 | 0.07 | 0.80 | 8.85 | 9 | 8.75 | 176734 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
