Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Artelo Biosciences Inc (NQ: ARTL )

1.480 +0.010 (+0.68%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.510 1.530 1.470 1.480 16,078 +0.01(+0.68%)
Mar 27, 2024 1.480 1.490 1.440 1.470 11,150 +0.03(+2.08%)
Mar 26, 2024 1.410 1.480 1.410 1.440 28,518 -0.07(-4.36%)
Mar 25, 2024 1.450 1.520 1.450 1.506 5,429 -0.01(-0.94%)
Mar 22, 2024 1.462 1.520 1.462 1.520 4,016 +0.02(+1.33%)
Mar 21, 2024 1.450 1.534 1.450 1.500 23,317 +0.03(+2.04%)
Mar 20, 2024 1.500 1.700 1.430 1.470 110,512 -0.03(-2.00%)
Mar 19, 2024 1.440 1.513 1.430 1.500 6,436 +0.03(+2.04%)
Mar 18, 2024 1.460 1.522 1.430 1.470 19,103 +0.03(+2.08%)
Mar 15, 2024 1.530 1.530 1.440 1.440 15,918 -0.06(-4.00%)
Mar 14, 2024 1.500 1.530 1.440 1.500 26,755 +0.03(+2.04%)
Mar 13, 2024 1.505 1.505 1.450 1.470 16,814 -0.06(-3.63%)
Mar 12, 2024 1.520 1.617 1.464 1.525 11,495 +0.04(+2.38%)
Mar 11, 2024 1.490 1.500 1.490 1.490 2,617 -0.01(-0.33%)
Mar 08, 2024 1.470 1.530 1.450 1.495 5,111 +0.07(+4.97%)
Mar 07, 2024 1.450 1.480 1.400 1.424 12,276 -0.06(-4.09%)
Mar 06, 2024 1.470 1.500 1.450 1.485 6,597 +0.02(+1.02%)
Mar 05, 2024 1.500 1.539 1.460 1.470 6,165 -0.02(-1.34%)
Mar 04, 2024 1.550 1.545 1.460 1.490 8,745 -0.02(-1.04%)
Mar 01, 2024 1.522 1.530 1.450 1.506 22,944 -0.03(-2.23%)
Feb 29, 2024 1.520 1.610 1.520 1.540 6,378 -0.01(-0.65%)
Feb 28, 2024 1.550 1.636 1.550 1.550 6,698 +0.00(+0.00%)
Feb 27, 2024 1.500 1.640 1.500 1.550 9,069 +0.04(+2.65%)
Feb 26, 2024 1.500 1.655 1.500 1.510 27,317 -0.04(-2.58%)
Feb 23, 2024 1.670 1.670 1.550 1.550 17,439 -0.13(-7.74%)
Feb 22, 2024 1.620 1.719 1.618 1.680 51,487 +0.06(+3.70%)
Feb 21, 2024 1.640 1.650 1.598 1.620 14,458 -0.04(-2.41%)
Feb 20, 2024 1.650 1.670 1.594 1.660 5,332 -0.01(-0.60%)
Feb 16, 2024 1.723 1.723 1.640 1.670 8,085 -0.06(-3.47%)
Feb 15, 2024 1.550 1.730 1.550 1.730 30,356 +0.10(+6.13%)
Feb 14, 2024 1.520 1.750 1.520 1.630 76,888 +0.15(+10.14%)
Feb 13, 2024 1.500 1.500 1.500 1.480 7,160 -0.03(-1.99%)
Feb 12, 2024 1.410 1.550 1.410 1.510 40,740 +0.07(+4.86%)
Feb 09, 2024 1.390 1.445 1.390 1.440 4,811 +0.03(+2.13%)
Feb 08, 2024 1.390 1.440 1.390 1.410 26,663 +0.01(+0.86%)
Feb 07, 2024 1.380 1.405 1.380 1.398 2,851 -0.00(-0.14%)
Feb 06, 2024 1.410 1.410 1.360 1.400 5,192 +0.00(+0.01%)
Feb 05, 2024 1.340 1.400 1.320 1.400 9,551 +0.03(+2.18%)
Feb 02, 2024 1.380 1.400 1.351 1.370 13,104 +0.01(+0.74%)
Feb 01, 2024 1.386 1.429 1.340 1.360 23,536 -0.04(-2.86%)
Jan 31, 2024 1.370 1.420 1.365 1.400 10,330 +0.02(+1.45%)
Jan 30, 2024 1.380 1.410 1.370 1.380 3,756 -0.04(-2.82%)
Jan 29, 2024 1.440 1.450 1.400 1.420 6,093 -0.04(-2.74%)
Jan 26, 2024 1.370 1.460 1.370 1.460 3,455 +0.09(+6.57%)
Jan 25, 2024 1.390 1.420 1.360 1.370 4,822 +0.01(+0.74%)
Jan 24, 2024 1.390 1.450 1.360 1.360 19,398 -0.02(-1.45%)
Jan 23, 2024 1.390 1.440 1.370 1.380 8,411 -0.01(-0.72%)
Jan 22, 2024 1.430 1.460 1.380 1.390 14,804 -0.04(-2.80%)
Jan 19, 2024 1.440 1.460 1.360 1.430 28,817 +0.01(+0.70%)
Jan 18, 2024 1.530 1.530 1.415 1.420 21,997 -0.08(-5.33%)
Jan 17, 2024 1.550 1.556 1.485 1.500 11,361 -0.02(-1.32%)
Jan 16, 2024 1.480 1.540 1.430 1.520 60,590 +0.06(+4.11%)
Jan 12, 2024 1.455 1.476 1.420 1.460 9,471 +0.00(+0.00%)
Jan 11, 2024 1.480 1.480 1.400 1.460 15,223 +0.00(+0.00%)
Jan 10, 2024 1.450 1.466 1.400 1.460 20,176 +0.02(+1.39%)
Jan 09, 2024 1.460 1.494 1.412 1.440 17,163 -0.04(-2.70%)
Jan 08, 2024 1.536 1.536 1.430 1.480 17,304 -0.01(-0.67%)
Jan 05, 2024 1.470 1.530 1.420 1.490 27,023 +0.05(+3.47%)
Jan 04, 2024 1.560 1.560 1.420 1.440 17,062 +0.05(+3.60%)
Jan 03, 2024 1.420 1.430 1.380 1.390 8,165 +0.01(+0.72%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.