Artelo Biosciences Inc Recent Share Price (USX:ARTLW)

USX:ARTLW - Artelo Biosciences Inc Artelo Biosciences Inc
Sector: Health Care, Industry: Biotechnology

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
19 Aug 2019	USD	0.7	0.7	0.7	0.7	0.7	0.0 (0.0%)	100
16 Aug 2019	USD	0.7	0.7	0.7	0.7	0.7	0.0 (0.0%)	0
15 Aug 2019	USD	0.7	0.7	0.7	0.7	0.7	0.0 (0.0%)	0
14 Aug 2019	USD	0.7	0.7	0.7	0.7	0.7	-0.05 (-6.67%)	700
13 Aug 2019	USD	0.75	0.75	0.75	0.75	0.75	0.0 (0.0%)	0
12 Aug 2019	USD	0.75	0.7503	0.71	0.75	0.75	-0.01 (-1.32%)	2,225
9 Aug 2019	USD	0.77	0.77	0.76	0.76	0.76	+0.03 (+4.11%)	400
8 Aug 2019	USD	0.73	0.73	0.73	0.73	0.73	0.0 (0.0%)	0
7 Aug 2019	USD	0.73	0.73	0.73	0.73	0.73	0.0 (0.0%)	0
6 Aug 2019	USD	0.77	0.77	0.73	0.73	0.73	-0.04 (-5.19%)	3,900
5 Aug 2019	USD	0.78	0.78	0.73	0.77	0.77	+0.01 (+1.32%)	2,542
2 Aug 2019	USD	0.76	0.76	0.76	0.76	0.76	0.0 (0.0%)	0
1 Aug 2019	USD	0.795	0.795	0.76	0.76	0.76	-0.06 (-7.32%)	2,000
31 Jul 2019	USD	0.82	0.82	0.82	0.82	0.82	0.0 (0.0%)	0
30 Jul 2019	USD	0.82	0.82	0.82	0.82	0.82	0.0 (0.0%)	0
29 Jul 2019	USD	0.77	0.84	0.76	0.82	0.82	-0.05 (-5.75%)	6,703
26 Jul 2019	USD	0.76	0.87	0.76	0.87	0.87	+0.08 (+10.13%)	829
25 Jul 2019	USD	0.8	0.8	0.79	0.79	0.79	-0.01 (-1.25%)	1,141
24 Jul 2019	USD	0.82	0.82	0.795	0.8	0.8	0.0 (0.0%)	22,800
23 Jul 2019	USD	0.82	0.82	0.8	0.8	0.8	-0.024 (-2.91%)	1,300
22 Jul 2019	USD	0.824	0.824	0.824	0.824	0.824	0.0 (0.0%)	0
19 Jul 2019	USD	0.82	0.824	0.82	0.824	0.824	+0.026 (+3.26%)	200
18 Jul 2019	USD	0.82	0.82	0.798	0.798	0.798	-0.075 (-8.58%)	2,100
17 Jul 2019	USD	0.77	0.8729	0.76	0.8729	0.8729	+0.083 (+10.49%)	2,707
16 Jul 2019	USD	0.88	0.8817	0.79	0.79	0.79	-0.03 (-3.66%)	9,600
15 Jul 2019	USD	0.88	0.88	0.82	0.82	0.82	-0.02 (-2.38%)	2,282
12 Jul 2019	USD	0.84	0.844	0.8	0.84	0.84	-0.04 (-4.55%)	1,500
11 Jul 2019	USD	0.85	0.9	0.83	0.88	0.88	-0.02 (-2.22%)	2,632
10 Jul 2019	USD	1	1	0.851	0.9	0.9	-0.05 (-5.26%)	9,700
9 Jul 2019	USD	0.78	0.95	0.78	0.95	0.95	+0.18 (+23.38%)	25,701

First
36
37
38
39
40
41
Last

Unicorn Response |