Financial News

Artelo Biosciences Inc (NQ: ARTL )

1.050 +0.020 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 1.050 1.050 1.000 1.030 210,294 +0.00(+0.00%)
Jul 26, 2021 0.9800 1.050 0.9640 1.030 277,125 +0.02(+1.98%)
Jul 23, 2021 1.050 1.050 1.000 1.010 226,806 -0.04(-3.81%)
Jul 22, 2021 1.050 1.100 1.030 1.050 242,113 +0.01(+0.96%)
Jul 21, 2021 1.020 1.050 1.020 1.040 110,706 +0.02(+1.96%)
Jul 20, 2021 1.020 1.050 0.9812 1.020 238,297 +0.00(+0.00%)
Jul 19, 2021 1.000 1.040 0.9512 1.020 242,565 +0.02(+2.00%)
Jul 16, 2021 1.010 1.030 1.000 1.000 191,660 -0.03(-2.91%)
Jul 15, 2021 1.040 1.059 1.010 1.030 203,691 -0.01(-0.96%)
Jul 14, 2021 1.100 1.110 1.030 1.040 356,841 -0.03(-2.80%)
Jul 13, 2021 1.120 1.130 1.055 1.070 236,728 -0.03(-2.73%)
Jul 12, 2021 1.140 1.150 1.090 1.100 327,322 -0.02(-1.79%)
Jul 09, 2021 1.070 1.120 1.060 1.120 293,854 +0.07(+6.67%)
Jul 08, 2021 0.9800 1.100 0.9700 1.050 474,737 -0.02(-1.87%)
Jul 07, 2021 1.170 1.174 1.050 1.070 684,504 -0.10(-8.55%)
Jul 06, 2021 1.150 1.185 1.140 1.170 410,086 +0.01(+0.86%)
Jul 02, 2021 1.160 1.170 1.120 1.160 550,265 +0.01(+0.87%)
Jul 01, 2021 1.180 1.190 1.150 1.150 492,319 -0.04(-3.36%)
Jun 30, 2021 1.210 1.220 1.160 1.190 503,846 -0.02(-1.65%)
Jun 29, 2021 1.250 1.260 1.200 1.210 282,405 -0.04(-3.20%)
Jun 28, 2021 1.260 1.288 1.220 1.250 306,518 -0.01(-0.79%)
Jun 25, 2021 1.250 1.260 1.190 1.260 401,477 +0.01(+0.80%)
Jun 24, 2021 1.200 1.260 1.190 1.250 800,661 +0.06(+5.04%)
Jun 23, 2021 1.180 1.190 1.160 1.190 502,714 +0.02(+1.71%)
Jun 22, 2021 1.170 1.180 1.130 1.170 527,286 +0.01(+0.86%)
Jun 21, 2021 1.170 1.170 1.130 1.160 588,397 -0.02(-1.69%)
Jun 18, 2021 1.220 1.220 1.150 1.180 507,106 -0.05(-4.07%)
Jun 17, 2021 1.180 1.230 1.170 1.230 415,805 +0.05(+4.24%)
Jun 16, 2021 1.160 1.200 1.140 1.180 917,871 +0.01(+0.85%)
Jun 15, 2021 1.220 1.222 1.170 1.170 473,774 -0.04(-3.31%)
Jun 14, 2021 1.240 1.260 1.210 1.210 398,032 -0.02(-1.63%)
Jun 11, 2021 1.200 1.250 1.200 1.230 330,902 +0.03(+2.50%)
Jun 10, 2021 1.260 1.280 1.190 1.200 688,445 -0.06(-4.76%)
Jun 09, 2021 1.290 1.330 1.260 1.260 563,195 -0.01(-0.79%)
Jun 08, 2021 1.290 1.330 1.240 1.270 559,688 -0.02(-1.55%)
Jun 07, 2021 1.200 1.310 1.200 1.290 937,391 +0.10(+8.40%)
Jun 04, 2021 1.170 1.250 1.170 1.190 675,172 +0.00(+0.00%)
Jun 03, 2021 1.200 1.230 1.165 1.190 881,678 -0.03(-2.46%)
Jun 02, 2021 1.230 1.261 1.210 1.220 620,383 -0.01(-0.81%)
Jun 01, 2021 1.230 1.240 1.180 1.230 456,560 -0.01(-0.81%)
May 28, 2021 1.240 1.270 1.200 1.240 832,116 +0.01(+0.81%)
May 27, 2021 1.220 1.250 1.190 1.230 462,508 +0.04(+3.36%)
May 26, 2021 1.190 1.220 1.160 1.190 424,801 +0.02(+1.71%)
May 25, 2021 1.190 1.205 1.160 1.170 268,327 -0.01(-0.85%)
May 24, 2021 1.190 1.219 1.151 1.180 302,012 -0.01(-0.84%)
May 21, 2021 1.220 1.250 1.175 1.190 319,106 -0.02(-1.65%)
May 20, 2021 1.180 1.220 1.160 1.210 264,511 +0.04(+3.42%)
May 19, 2021 1.210 1.210 1.150 1.170 258,909 -0.03(-2.50%)
May 18, 2021 1.190 1.230 1.155 1.200 333,318 -0.01(-0.83%)
May 17, 2021 1.120 1.230 1.120 1.210 410,048 +0.10(+9.01%)
May 14, 2021 1.120 1.163 1.095 1.110 356,390 -0.02(-1.77%)
May 13, 2021 1.140 1.217 1.080 1.130 739,014 -0.01(-0.88%)
May 12, 2021 1.210 1.220 1.130 1.140 483,741 -0.09(-7.32%)
May 11, 2021 1.100 1.280 1.090 1.230 1,086,065 +0.08(+6.96%)
May 10, 2021 1.250 1.252 1.150 1.150 522,342 -0.10(-8.00%)
May 07, 2021 1.260 1.290 1.220 1.250 373,346 +0.00(+0.00%)
May 06, 2021 1.300 1.320 1.220 1.250 585,880 -0.05(-3.85%)
May 05, 2021 1.270 1.380 1.250 1.300 954,239 +0.01(+0.78%)
May 04, 2021 1.330 1.350 1.240 1.290 617,962 -0.08(-5.84%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback