ARTL Quote, Trading Chart, Artelo Biosciences Inc.

home / stock / artl / artl quote

Stock Information
Company Name: Artelo Biosciences Inc.
Stock Symbol: ARTL
Market: OTC
Website: artelobio.com
Menu
ARTL ARTL Quote ARTL Short ARTL News ARTL Articles ARTL Message Board
Get ARTL Alerts

News, Short Squeeze, Breakout and More Instantly...
ARTL Quote
Last:$1.45
Change Percent:2.11%
Open:$1.58
Previous Close:$1.45
High:$1.58
Low:$1.45
Volume:48,173
Last Trade Date Time:02/12/2020 04:34:00 pm
Quotes are delayed by 15 to 20 minutes.
ARTL Chart
Last Twenty Trading Days
Date:2020-02-12
Open:$1.58
Close:$1.45
High:$1.58
Low:$1.45
Volume:48,173
Date:2020-02-11
Open:$1.52
Close:$1.42
High:$1.70
Low:$1.25
Volume:133,505
Date:2020-02-10
Open:$2.06
Close:$1.71
High:$2.06
Low:$1.65
Volume:111,940
Date:2020-02-07
Open:$2.01
Close:$2.02
High:$2.0899
Low:$2.00
Volume:56,605
Date:2020-02-06
Open:$2.21
Close:$2.05
High:$2.21
Low:$2.01
Volume:95,474
Date:2020-02-05
Open:$2.21
Close:$2.14
High:$2.2103
Low:$2.06
Volume:121,665
Date:2020-02-04
Open:$2.65
Close:$2.20
High:$2.65
Low:$2.16
Volume:467,829
Date:2020-02-03
Open:$3.37
Close:$2.75
High:$4.4234
Low:$2.50
Volume:10,028,194
Date:2020-01-31
Open:$2.07
Close:$2.0522
High:$2.1331
Low:$2.04
Volume:17,397
Date:2020-01-30
Open:$2.0862
Close:$2.1541
High:$2.2679
Low:$2.0746
Volume:8,788
Date:2020-01-29
Open:$2.18
Close:$2.11
High:$2.20
Low:$2.10
Volume:7,742
Date:2020-01-28
Open:$2.2371
Close:$2.1711
High:$2.2371
Low:$2.1441
Volume:9,881
Date:2020-01-27
Open:$2.23
Close:$2.19
High:$2.2394
Low:$2.1623
Volume:28,997
Date:2020-01-24
Open:$2.2523
Close:$2.29
High:$2.4999
Low:$2.25
Volume:85,654
Date:2020-01-23
Open:$2.42
Close:$2.30
High:$2.4693
Low:$2.2582
Volume:29,355
Date:2020-01-22
Open:$2.38
Close:$2.42
High:$2.4621
Low:$2.3525
Volume:19,847
Date:2020-01-21
Open:$2.30
Close:$2.40
High:$2.49
Low:$2.30
Volume:42,353
Date:2020-01-20
Open:$2.34
Close:$2.3495
High:$2.55
Low:$2.26
Volume:158,491
Date:2020-01-17
Open:$2.34
Close:$2.3495
High:$2.55
Low:$2.26
Volume:158,391
Date:2020-01-16
Open:$2.32
Close:$2.3489
High:$2.3788
Low:$2.26
Volume:38,001