Financial News

Artelo Biosciences Inc (NQ: ARTL )

0.8158 +0.0058 (+0.72%)
Streaming Delayed Price Updated: 2:32 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 1.240 1.300 1.080 1.210 204,008 -0.04(-3.20%)
Jun 29, 2020 1.270 1.370 1.240 1.250 269,154 -0.05(-4.21%)
Jun 26, 2020 1.350 1.390 1.250 1.305 110,300 -0.04(-2.61%)
Jun 25, 2020 1.360 1.400 1.310 1.340 60,670 -0.05(-3.60%)
Jun 24, 2020 1.420 1.420 1.310 1.390 97,164 -0.02(-1.42%)
Jun 23, 2020 1.450 1.450 1.330 1.410 107,521 +0.02(+1.44%)
Jun 22, 2020 1.550 1.550 1.340 1.390 185,710 -0.11(-7.33%)
Jun 19, 2020 1.540 1.620 1.460 1.500 375,700 -0.02(-1.32%)
Jun 18, 2020 1.380 1.620 1.260 1.520 1,630,190 +0.14(+10.14%)
Jun 17, 2020 1.250 1.450 1.240 1.380 721,558 +0.14(+11.29%)
Jun 16, 2020 1.290 1.350 1.190 1.240 190,544 -0.02(-1.59%)
Jun 15, 2020 1.260 1.280 1.200 1.260 57,911 +0.00(+0.00%)
Jun 12, 2020 1.240 1.290 1.230 1.260 85,100 +0.03(+2.44%)
Jun 11, 2020 1.250 1.350 1.190 1.230 268,080 -0.10(-7.52%)
Jun 10, 2020 1.360 1.400 1.300 1.330 155,512 -0.05(-3.62%)
Jun 09, 2020 1.410 1.410 1.330 1.380 119,088 +0.02(+1.47%)
Jun 08, 2020 1.340 1.390 1.300 1.360 171,722 +0.05(+3.82%)
Jun 05, 2020 1.330 1.330 1.260 1.310 120,100 +0.05(+3.97%)
Jun 04, 2020 1.340 1.380 1.240 1.260 295,259 -0.11(-8.03%)
Jun 03, 2020 1.620 1.650 1.300 1.370 591,521 -0.26(-15.95%)
Jun 02, 2020 1.240 1.750 1.140 1.630 2,614,176 +0.43(+35.83%)
Jun 01, 2020 1.260 1.260 1.200 1.200 65,584 -0.08(-6.25%)
May 29, 2020 1.370 1.370 1.140 1.280 305,900 -0.05(-3.76%)
May 28, 2020 1.450 1.590 1.300 1.330 923,123 -0.10(-6.99%)
May 27, 2020 1.300 1.460 1.220 1.430 224,451 +0.11(+8.33%)
May 26, 2020 1.300 1.355 1.160 1.320 92,659 +0.02(+1.54%)
May 22, 2020 1.220 1.300 1.180 1.300 51,800 +0.09(+7.44%)
May 21, 2020 1.210 1.250 1.120 1.210 14,253 +0.02(+1.68%)
May 20, 2020 1.260 1.320 1.150 1.190 22,026 -0.03(-2.46%)
May 19, 2020 1.180 1.279 1.080 1.220 91,871 +0.05(+4.27%)
May 18, 2020 1.180 1.200 1.130 1.170 45,945 -0.03(-2.50%)
May 15, 2020 1.100 1.230 1.100 1.200 32,300 +0.10(+9.09%)
May 14, 2020 1.240 1.240 1.030 1.100 65,417 -0.12(-9.84%)
May 13, 2020 1.300 1.300 1.200 1.220 45,782 +0.00(+0.00%)
May 12, 2020 1.360 1.580 1.180 1.220 318,545 -0.13(-9.63%)
May 11, 2020 1.330 1.390 1.330 1.350 20,662 +0.04(+3.05%)
May 08, 2020 1.330 1.370 1.270 1.310 38,200 -0.06(-4.38%)
May 07, 2020 1.430 1.450 1.280 1.370 52,708 +0.04(+3.01%)
May 06, 2020 1.330 1.500 1.330 1.330 78,403 +0.01(+0.75%)
May 05, 2020 1.360 1.385 1.300 1.320 60,834 +0.02(+1.55%)
May 04, 2020 1.220 1.550 1.150 1.300 209,566 +0.12(+9.95%)
May 01, 2020 1.270 1.300 1.147 1.182 24,800 +0.00(+0.20%)
Apr 30, 2020 1.270 1.270 1.110 1.180 31,490 -0.07(-5.59%)
Apr 29, 2020 1.140 1.250 1.140 1.250 35,262 +0.10(+8.43%)
Apr 28, 2020 1.280 1.280 1.130 1.153 19,030 -0.06(-4.74%)
Apr 27, 2020 1.160 1.300 1.150 1.210 42,752 +0.06(+5.22%)
Apr 24, 2020 1.180 1.190 1.140 1.150 15,500 -0.04(-3.36%)
Apr 23, 2020 1.200 1.340 1.150 1.190 66,832 +0.00(+0.00%)
Apr 22, 2020 1.080 1.600 1.080 1.190 287,121 +0.12(+11.23%)
Apr 21, 2020 1.160 1.160 1.028 1.070 44,898 -0.11(-9.33%)
Apr 20, 2020 1.350 1.360 1.100 1.180 75,744 +0.02(+1.72%)
Apr 17, 2020 1.130 1.290 1.100 1.160 73,500 +0.03(+2.65%)
Apr 16, 2020 1.180 1.260 1.100 1.130 75,190 -0.04(-3.42%)
Apr 15, 2020 1.170 1.250 1.080 1.170 127,979 -0.21(-15.22%)
Apr 14, 2020 1.250 1.980 1.050 1.380 2,350,818 +0.33(+31.43%)
Apr 13, 2020 1.040 1.086 0.9528 1.050 29,871 +0.04(+3.96%)
Apr 09, 2020 1.006 1.050 0.9110 1.010 51,300 +0.04(+4.12%)
Apr 08, 2020 0.9887 1.045 0.9118 0.9700 31,673 +0.03(+3.19%)
Apr 07, 2020 0.9000 0.9900 0.8800 0.9400 16,151 +0.04(+4.44%)
Apr 06, 2020 0.8700 0.9700 0.8300 0.9000 23,832 +0.08(+9.74%)
Apr 03, 2020 0.8588 0.8588 0.8101 0.8201 13,100 -0.04(-4.64%)
Apr 02, 2020 0.9630 0.9996 0.8100 0.8600 10,628 -0.07(-8.00%)
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