USX:ARTLW - Artelo Biosciences, Inc Artelo Biosciences, Inc
Sector: Unknown, Industry: Unknown
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
18 Jun 2021 USD 0.3151 0.3 0.3149 0.315 0.315 +0.015 (+5%) 457
17 Jun 2021 USD 0.3 0.3 0.3 0.3 0.3 -0.030 (-9.04%) 2,371
15 Jun 2021 USD 0.33 0.2662 0.33 0.3298 0.3298 +0.0 (+0.03%) 657
14 Jun 2021 USD 0.329699 0.298427 0.2987 0.329699 0.329699 +0.045 (+15.84%) 402
11 Jun 2021 USD 0.307501 0.284628 0.2901 0.284628 0.284628 -0.009 (-3.19%) 9,700
10 Jun 2021 USD 0.305 0.2901 0.3008 0.294 0.294 -0.015 (-4.70%) 4,066
9 Jun 2021 USD 0.315 0.300001 0.315 0.3085 0.3085 -0.006 (-2.03%) 934
8 Jun 2021 USD 0.315 0.3056 0.3056 0.3149 0.3149 +0.009 (+2.94%) 500
7 Jun 2021 USD 0.324899 0.2762 0.2762 0.3059 0.3059 +0.030 (+10.87%) 1,737
4 Jun 2021 USD 0.2759 0.2629 0.2629 0.2759 0.2759 -0.049 (-15.11%) 3,401
3 Jun 2021 USD 0.33 0.262 0.2621 0.325 0.325 +0.040 (+14.04%) 13,737
2 Jun 2021 USD 0.285 0.28095 0.28095 0.285 0.285 +0.023 (+8.78%) 912
1 Jun 2021 USD 0.2999 0.262 0.2998 0.262 0.262 0.0 (-0.08%) 733
28 May 2021 USD 0.3 0.2621 0.299799 0.262201 0.262201 -0.009 (-3.46%) 4,768
27 May 2021 USD 0.271611 0.2431 0.2431 0.2716 0.2716 +0.009 (+3.51%) 985
26 May 2021 USD 0.2627 0.25 0.2501 0.262388 0.262388 +0.002 (+0.88%) 2,101
25 May 2021 USD 0.299899 0.26 0.299899 0.2601 0.2601 -0.030 (-10.31%) 6,200
24 May 2021 USD 0.29 0.2601 0.2763 0.29 0.29 +0.014 (+4.96%) 780
21 May 2021 USD 0.2763 0.2763 0.2763 0.2763 0.2763 -0.004 (-1.32%) 202
19 May 2021 USD 0.315 0.28 0.312499 0.28 0.28 -0.035 (-11.11%) 5,900
17 May 2021 USD 0.315 0.28 0.28 0.315 0.315 +0.005 (+1.61%) 4,587
14 May 2021 USD 0.31 0.31 0.31 0.31 0.31 +0.030 (+10.71%) 182
12 May 2021 USD 0.28 0.28 0.28 0.28 0.28 0.0 (0.0%) 4,844
11 May 2021 USD 0.3065 0.28 0.3065 0.28 0.28 -0.011 (-3.61%) 339
10 May 2021 USD 0.3013 0.285 0.285 0.2905 0.2905 +0.011 (+3.75%) 13,134
7 May 2021 USD 0.333 0.28 0.333 0.28 0.28 0.0 (-0.04%) 825
6 May 2021 USD 0.2801 0.28 0.2801 0.2801 0.2801 -0.025 (-8.10%) 670
5 May 2021 USD 0.3049 0.28 0.2801 0.3048 0.3048 +0.026 (+9.29%) 3,379
3 May 2021 USD 0.28 0.2788 0.28 0.278881 0.278881 -0.006 (-2.22%) 3,077
30 Apr 2021 USD 0.2852 0.2851 0.2851 0.2852 0.2852 +0.010 (+3.63%) 754