The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Artek Exploration Inc.

  • RTK
  • TSX
  • Oil and Gas
  • Latest 4.25
  • Currency C$
  • Change 0.13
  • Percent Change 3.155 %
  • Volume 864,622
  • Thu Apr 17, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 4.25 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 4.27 4.05 4.08 4.25 864,622
Apr 16 4.12 4.03 4.07 4.12 919,163
Apr 15 4.13 3.91 4.08 4.06 481,519
Apr 14 4.25 4.08 4.16 4.13 724,519
Apr 11 4.28 4.10 4.16 4.19 281,973
Apr 10 4.21 4.05 4.05 4.15 1,795,948
Apr 9 4.09 3.98 3.99 4.05 2,576,370
Apr 8 4.02 3.88 3.95 4.02 240,261
Apr 7 4.05 3.90 4.05 3.93 239,458
Apr 4 4.08 4.02 4.05 4.04 492,147
Apr 3 4.11 4.00 4.10 4.05 596,305
Apr 2 4.20 4.06 4.09 4.11 424,282
Apr 1 4.11 4.04 4.06 4.11 490,668
Mar 31 4.12 4.01 4.11 4.06 505,292
Mar 28 4.17 4.03 4.04 4.08 619,696
Mar 27 4.02 3.88 3.91 4.00 1,021,098
Mar 26 3.98 3.89 3.95 3.91 883,508
Mar 25 3.99 3.89 3.96 3.97 585,814
Mar 24 4.05 3.92 4.05 3.93 354,785
Mar 21 4.11 4.01 4.01 4.04 212,947
Mar 20 4.10 3.91 4.04 4.01 477,327
Mar 19 4.22 3.92 4.00 4.12 2,540,192
Mar 18 4.00 3.88 3.89 3.97 320,378
Mar 17 3.93 3.83 3.84 3.88 602,722
Mar 14 3.86 3.79 3.79 3.84 103,060
Mar 13 3.83 3.78 3.80 3.83 169,937
Mar 12 3.82 3.74 3.80 3.78 402,894
Mar 11 3.90 3.81 3.90 3.82 289,232
Mar 10 3.97 3.82 3.97 3.90 390,396
Mar 7 3.98 3.82 3.82 3.95 659,192