Financial News

Artelo Biosciences Inc (NQ: ARTL )

0.9996 -0.0304 (-2.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 1.300 1.400 1.300 1.370 551,849 +0.05(+3.79%)
Apr 30, 2021 1.310 1.360 1.300 1.320 264,000 -0.01(-0.75%)
Apr 29, 2021 1.410 1.410 1.310 1.330 403,019 -0.06(-4.32%)
Apr 28, 2021 1.340 1.400 1.340 1.390 449,531 +0.03(+2.21%)
Apr 27, 2021 1.380 1.440 1.340 1.360 637,792 +0.02(+1.49%)
Apr 26, 2021 1.270 1.430 1.260 1.340 696,566 +0.05(+3.88%)
Apr 23, 2021 1.280 1.340 1.240 1.290 586,200 +0.02(+1.57%)
Apr 22, 2021 1.170 1.300 1.170 1.270 794,279 +0.10(+8.55%)
Apr 21, 2021 1.110 1.220 1.110 1.170 587,750 +0.03(+2.63%)
Apr 20, 2021 1.190 1.210 1.110 1.140 709,447 -0.12(-9.52%)
Apr 19, 2021 1.210 1.350 1.130 1.260 2,967,500 +0.10(+8.62%)
Apr 16, 2021 1.100 1.165 1.050 1.160 1,174,900 +0.03(+2.65%)
Apr 15, 2021 1.200 1.280 1.130 1.130 1,547,015 -0.14(-11.02%)
Apr 14, 2021 1.370 1.420 1.260 1.270 1,318,361 -0.17(-11.81%)
Apr 13, 2021 1.330 1.440 1.300 1.440 839,964 +0.06(+4.35%)
Apr 12, 2021 1.510 1.540 1.360 1.380 1,180,056 -0.14(-9.21%)
Apr 09, 2021 1.540 1.577 1.500 1.520 391,500 -0.06(-3.80%)
Apr 08, 2021 1.530 1.600 1.500 1.580 460,103 +0.03(+1.94%)
Apr 07, 2021 1.580 1.610 1.520 1.550 477,802 -0.06(-3.73%)
Apr 06, 2021 1.670 1.670 1.580 1.610 347,888 +0.00(+0.00%)
Apr 05, 2021 1.750 1.760 1.570 1.610 635,780 -0.07(-4.17%)
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