$ARTL: Artelo Biosciences, Inc. - Common Stock
| |
2022-11-03
| | ARTL | 2022-11-03 23:00:39 | | 0.00 | 0.00 | -3.16% | 2022-11-04
| | ARTL | 2022-11-04 05:00:07 | | 3.58 | 0.00 | -3.16% | | ARTL | 2022-11-04 06:00:46 | | 3.58 | 2.68 | -3.16% | | ARTL | 2022-11-04 07:00:58 | | 3.58 | 2.77 | -3.16% | | ARTL | 2022-11-04 08:00:31 | | 3.58 | 2.85 | -3.16% | | ARTL | 2022-11-04 10:00:40 | | 2.95 | 2.81 | 0.70% | | ARTL | 2022-11-04 11:00:29 | | 2.82 | 2.81 | 0.35% | | ARTL | 2022-11-04 12:00:23 | | 2.81 | 2.76 | -2.46% | | ARTL | 2022-11-04 13:00:33 | | 2.78 | 2.67 | -2.11% | | ARTL | 2022-11-04 14:00:22 | | 2.74 | 2.71 | -3.86% | | ARTL | 2022-11-04 15:00:37 | | 2.81 | 2.72 | -3.86% | | ARTL | 2022-11-04 16:00:41 | | 2.93 | 2.67 | -3.86% | | ARTL | 2022-11-04 17:00:41 | | 2.93 | 2.67 | -3.90% | | ARTL | 2022-11-04 20:00:12 | | 0.00 | 0.00 | -5.32% | 2022-11-07
| | ARTL | 2022-11-07 06:00:09 | | 3.58 | 0.00 | -5.32% | | ARTL | 2022-11-07 08:00:41 | | 3.58 | 0.25 | -5.32% | | ARTL | 2022-11-07 09:00:18 | | 3.58 | 2.68 | -5.32% | | ARTL | 2022-11-07 11:00:08 | | 2.80 | 2.69 | -0.71% | | ARTL | 2022-11-07 12:00:40 | | 2.74 | 2.69 | -0.71% | | ARTL | 2022-11-07 13:00:22 | | 2.79 | 2.70 | -0.71% | | ARTL | 2022-11-07 14:00:56 | | 2.77 | 2.70 | -0.71% | | ARTL | 2022-11-07 15:00:35 | | 2.75 | 2.70 | 1.42% | | ARTL | 2022-11-07 16:00:09 | | 2.81 | 2.71 | 1.42% | | ARTL | 2022-11-07 17:00:16 | | 2.78 | 2.67 | -2.84% | | ARTL | 2022-11-07 18:00:10 | | 2.97 | 2.67 | -2.92% | | ARTL | 2022-11-07 19:00:47 | | 2.97 | 2.67 | -2.84% | | ARTL | 2022-11-07 22:01:10 | | 0.00 | 0.00 | -2.92% | 2022-11-08
| | ARTL | 2022-11-08 06:00:09 | | 3.58 | 0.00 | -2.92% | | ARTL | 2022-11-08 07:00:15 | | 3.58 | 2.68 | -2.92% | | ARTL | 2022-11-08 08:00:15 | | 3.22 | 2.68 | -2.92% | | ARTL | 2022-11-08 11:00:13 | | 2.89 | 2.68 | 0.00% | | ARTL | 2022-11-08 12:00:09 | | 2.77 | 2.74 | 0.00% | | ARTL | 2022-11-08 13:01:01 | | 2.89 | 2.79 | 1.46% | | ARTL | 2022-11-08 14:00:54 | | 2.84 | 2.79 | 1.46% | | ARTL | 2022-11-08 16:00:25 | | 2.84 | 2.80 | 1.46% | | ARTL | 2022-11-08 17:00:08 | | 2.93 | 2.75 | 3.65% | | ARTL | 2022-11-08 22:00:50 | | 0.00 | 0.00 | 3.65% | 2022-11-09
| | ARTL | 2022-11-09 05:01:00 | | 3.58 | 0.00 | 3.65% | | ARTL | 2022-11-09 07:00:10 | | 3.58 | 2.68 | 3.65% | | ARTL | 2022-11-09 08:00:17 | | 3.56 | 2.75 | 3.65% | | ARTL | 2022-11-09 10:00:30 | | 3.12 | 2.75 | 3.65% | | ARTL | 2022-11-09 11:00:21 | | 2.82 | 2.76 | 1.09% | | ARTL | 2022-11-09 13:00:33 | | 2.69 | 2.68 | -0.36% | | ARTL | 2022-11-09 14:00:33 | | 2.71 | 2.60 | -4.38% | | ARTL | 2022-11-09 15:00:22 | | 2.71 | 2.60 | -3.28% | | ARTL | 2022-11-09 17:00:10 | | 2.86 | 2.50 | -3.65% | | ARTL | 2022-11-09 21:01:43 | | 0.00 | 0.00 | -3.65% | | ARTL | 2022-11-09 22:00:09 | | 2.86 | 2.50 | -3.52% | 2022-11-10
| | ARTL | 2022-11-10 00:00:42 | | 2.86 | 2.50 | -3.65% | | ARTL | 2022-11-10 05:00:39 | | 3.58 | 0.00 | -3.65% | | ARTL | 2022-11-10 10:00:11 | | 3.12 | 2.47 | -3.65% | | ARTL | 2022-11-10 12:01:00 | | 2.77 | 2.68 | -5.84% | | ARTL | 2022-11-10 13:00:38 | | 2.75 | 2.68 | -5.47% | | ARTL | 2022-11-10 17:00:22 | | 2.90 | 2.60 | -1.82% | | ARTL | 2022-11-10 21:01:53 | | 0.00 | 0.00 | -1.82% | | ARTL | 2022-11-10 22:00:13 | | 2.90 | 2.60 | -1.89% | 2022-11-11
| | ARTL | 2022-11-11 06:00:45 | | 3.35 | 0.00 | -1.89% | | ARTL | 2022-11-11 09:00:22 | | 3.35 | 2.74 | -1.89% | | ARTL | 2022-11-11 10:00:33 | | 3.00 | 2.74 | -1.89% | | ARTL | 2022-11-11 11:00:54 | | 2.77 | 2.61 | 2.65% | | ARTL | 2022-11-11 12:00:21 | | 2.79 | 2.64 | 5.68% | | ARTL | 2022-11-11 13:00:10 | | 2.67 | 2.62 | -1.14% | | ARTL | 2022-11-11 14:00:46 | | 2.75 | 2.68 | 1.14% | | ARTL | 2022-11-11 15:00:11 | | 2.77 | 2.70 | 1.14% | | ARTL | 2022-11-11 16:00:08 | | 2.84 | 2.69 | 4.17% | | ARTL | 2022-11-11 17:00:24 | | 2.90 | 2.61 | 4.92% | | ARTL | 2022-11-11 18:00:07 | | 2.90 | 2.61 | 5.30% | 2022-11-14
| | ARTL | 2022-11-14 00:00:58 | | 0.00 | 0.00 | 5.20% | | ARTL | 2022-11-14 05:00:54 | | 3.58 | 0.00 | 5.20% | | ARTL | 2022-11-14 11:00:10 | | 2.84 | 2.77 | 1.12% | | ARTL | 2022-11-14 12:00:26 | | 2.84 | 2.78 | 1.49% | | ARTL | 2022-11-14 13:01:01 | | 2.89 | 2.86 | 3.72% | | ARTL | 2022-11-14 14:00:28 | | 3.06 | 2.93 | 9.29% | | ARTL | 2022-11-14 15:00:45 | | 3.06 | 2.96 | 9.29% | | ARTL | 2022-11-14 16:00:39 | | 3.00 | 2.86 | 7.43% | | ARTL | 2022-11-14 17:00:15 | | 2.97 | 2.77 | 7.81% | | ARTL | 2022-11-14 18:00:17 | | 2.97 | 2.70 | 7.58% | | ARTL | 2022-11-14 19:00:13 | | 2.97 | 2.70 | 7.81% | | ARTL | 2022-11-14 20:00:16 | | 2.97 | 2.92 | 7.81% | | ARTL | 2022-11-14 22:00:48 | | 0.00 | 0.00 | 7.58% | 2022-11-15
| | ARTL | 2022-11-15 05:00:39 | | 3.58 | 0.00 | 7.58% | | ARTL | 2022-11-15 07:00:10 | | 3.58 | 3.00 | 1.08% | | ARTL | 2022-11-15 08:00:52 | | 2.98 | 0.00 | 1.08% | | ARTL | 2022-11-15 09:00:20 | | 3.58 | 0.00 | 0.36% | | ARTL | 2022-11-15 10:00:45 | | 3.39 | 2.76 | 2.53% | | ARTL | 2022-11-15 11:00:34 | | 3.03 | 2.92 | 1.44% | | ARTL | 2022-11-15 12:00:10 | | 3.00 | 2.87 | 0.72% | | ARTL | 2022-11-15 13:00:50 | | 3.07 | 2.95 | -0.36% | | ARTL | 2022-11-15 14:00:50 | | 3.04 | 2.95 | -0.72% | | ARTL | 2022-11-15 15:00:41 | | 3.05 | 2.94 | -1.44% | | ARTL | 2022-11-15 16:00:11 | | 3.05 | 2.93 | -1.08% | | ARTL | 2022-11-15 17:00:23 | | 3.05 | 0.00 | 6.50% | 2022-11-16
| | ARTL | 2022-11-16 05:00:45 | | 3.58 | 0.00 | 6.50% | | ARTL | 2022-11-16 08:00:13 | | 3.25 | 0.00 | 6.50% | | ARTL | 2022-11-16 11:00:45 | | 3.10 | 2.96 | 3.97% | | ARTL | 2022-11-16 12:00:18 | | 3.04 | 2.89 | -0.36% | | ARTL | 2022-11-16 13:01:02 | | 2.99 | 2.87 | 3.61% | | ARTL | 2022-11-16 14:00:43 | | 2.99 | 2.74 | 3.61% | | ARTL | 2022-11-16 15:00:10 | | 2.95 | 2.81 | 3.61% | | ARTL | 2022-11-16 16:00:28 | | 2.95 | 2.82 | 3.61% | | ARTL | 2022-11-16 17:00:57 | | 3.00 | 0.00 | 3.61% | | ARTL | 2022-11-16 22:00:29 | | 3.00 | 0.00 | 3.39% | 2022-11-17
| | ARTL | 2022-11-17 05:00:43 | | 3.58 | 0.00 | 3.39% | | ARTL | 2022-11-17 10:00:20 | | 3.19 | 2.63 | 3.39% | | ARTL | 2022-11-17 11:00:57 | | 2.92 | 2.71 | -5.42% | | ARTL | 2022-11-17 12:00:33 | | 2.92 | 2.72 | -5.42% | | ARTL | 2022-11-17 13:00:47 | | 2.93 | 2.80 | -5.42% | | ARTL | 2022-11-17 14:00:10 | | 2.92 | 2.80 | -5.42% | | ARTL | 2022-11-17 15:00:47 | | 2.85 | 2.79 | -3.39% | | ARTL | 2022-11-17 16:00:31 | | 2.79 | 2.73 | -5.42% | | ARTL | 2022-11-17 17:00:52 | | 3.03 | 2.63 | -7.46% | 2022-11-18
| | ARTL | 2022-11-18 06:01:00 | | 3.58 | 0.00 | -7.46% | | ARTL | 2022-11-18 08:00:42 | | 3.56 | 0.00 | -7.46% | | ARTL | 2022-11-18 09:00:50 | | 3.56 | 2.59 | -7.46% | | ARTL | 2022-11-18 10:00:24 | | 3.04 | 2.59 | -7.46% | | ARTL | 2022-11-18 11:00:38 | | 2.76 | 2.63 | -7.80% | | ARTL | 2022-11-18 12:00:12 | | 2.74 | 2.64 | -7.80% | | ARTL | 2022-11-18 13:00:41 | | 2.69 | 2.61 | -10.85% | | ARTL | 2022-11-18 14:00:10 | | 2.67 | 2.61 | -10.85% | | ARTL | 2022-11-18 15:00:10 | | 2.66 | 2.59 | -11.86% | | ARTL | 2022-11-18 16:00:35 | | 2.60 | 2.55 | -14.58% | | ARTL | 2022-11-18 17:00:44 | | 2.71 | 2.51 | -13.22% | | ARTL | 2022-11-18 18:00:26 | | 2.71 | 2.52 | -13.22% | | ARTL | 2022-11-18 22:01:14 | | 0.00 | 0.00 | -14.55% | 2022-11-21
| | ARTL | 2022-11-21 00:00:49 | | 0.00 | 0.00 | -13.45% | | ARTL | 2022-11-21 05:00:40 | | 3.58 | 0.00 | -13.45% | | ARTL | 2022-11-21 06:00:23 | | 3.58 | 2.52 | -13.10% | | ARTL | 2022-11-21 08:00:53 | | 2.94 | 2.52 | -13.10% | | ARTL | 2022-11-21 10:00:26 | | 2.84 | 2.52 | -13.10% | | ARTL | 2022-11-21 11:00:20 | | 2.45 | 2.42 | -8.62% | | ARTL | 2022-11-21 12:00:12 | | 2.45 | 2.42 | -7.93% | | ARTL | 2022-11-21 13:00:11 | | 2.42 | 2.37 | -9.31% | | ARTL | 2022-11-21 14:00:08 | | 2.41 | 2.40 | -9.31% | | ARTL | 2022-11-21 15:00:16 | | 2.41 | 2.37 | -9.66% | | ARTL | 2022-11-21 16:00:33 | | 2.41 | 2.40 | -9.66% | | ARTL | 2022-11-21 17:00:35 | | 3.58 | 2.00 | -17.24% | | ARTL | 2022-11-21 18:00:16 | | 3.58 | 2.00 | -19.92% | | ARTL | 2022-11-21 21:01:57 | | 0.00 | 0.00 | -19.92% | 2022-11-22
| | ARTL | 2022-11-22 06:00:27 | | 3.58 | 2.01 | -19.92% | | ARTL | 2022-11-22 08:00:22 | | 3.15 | 2.01 | -19.92% | | ARTL | 2022-11-22 09:01:01 | | 3.15 | 2.06 | -19.92% | | ARTL | 2022-11-22 10:00:35 | | 2.84 | 2.08 | -19.92% | | ARTL | 2022-11-22 11:00:43 | | 2.41 | 2.37 | 1.59% | | ARTL | 2022-11-22 12:00:09 | | 2.50 | 2.43 | 3.59% | | ARTL | 2022-11-22 13:00:18 | | 2.48 | 2.47 | 3.19% | | ARTL | 2022-11-22 14:00:52 | | 2.50 | 2.47 | 3.19% | | ARTL | 2022-11-22 15:00:55 | | 2.52 | 2.47 | 5.18% | | ARTL | 2022-11-22 16:00:38 | | 2.46 | 2.41 | 2.79% | | ARTL | 2022-11-22 17:00:42 | | 3.15 | 0.00 | -3.59% | | ARTL | 2022-11-22 18:00:22 | | 3.58 | 0.00 | -3.59% | | ARTL | 2022-11-22 19:00:31 | | 3.58 | 0.00 | -3.75% | | ARTL | 2022-11-22 21:01:35 | | 0.00 | 0.00 | -3.75% | | ARTL | 2022-11-22 22:00:12 | | 3.58 | 0.00 | -3.75% | 2022-11-23
| | ARTL | 2022-11-23 06:00:36 | | 3.15 | 0.00 | -3.75% | | ARTL | 2022-11-23 07:00:09 | | 3.15 | 2.01 | -3.75% | | ARTL | 2022-11-23 09:00:47 | | 3.15 | 0.00 | -3.75% | | ARTL | 2022-11-23 10:00:14 | | 2.85 | 2.16 | -3.75% | | ARTL | 2022-11-23 11:00:44 | | 2.55 | 2.37 | 1.67% | | ARTL | 2022-11-23 12:00:10 | | 2.55 | 2.45 | 1.67% | | ARTL | 2022-11-23 13:00:11 | | 2.56 | 2.46 | 2.92% | | ARTL | 2022-11-23 14:00:35 | | 2.55 | 2.46 | 2.92% | | ARTL | 2022-11-23 17:00:32 | | 2.82 | 0.00 | 6.25% | 2022-11-24
| | ARTL | 2022-11-24 11:00:19 | | 0.00 | 0.00 | 6.25% | 2022-11-25
| | ARTL | 2022-11-25 06:00:33 | | 3.58 | 0.00 | 6.25% | | ARTL | 2022-11-25 07:00:08 | | 3.15 | 0.00 | 6.25% | | ARTL | 2022-11-25 09:00:21 | | 3.15 | 2.43 | 6.25% | | ARTL | 2022-11-25 10:00:46 | | 2.85 | 2.50 | 6.25% | | ARTL | 2022-11-25 11:00:14 | | 2.61 | 2.51 | 7.92% | | ARTL | 2022-11-25 12:00:20 | | 2.61 | 2.53 | 7.92% | | ARTL | 2022-11-25 13:00:21 | | 2.65 | 2.59 | 7.92% | | ARTL | 2022-11-25 14:00:32 | | 2.65 | 2.50 | 7.50% | | ARTL | 2022-11-25 15:00:13 | | 2.65 | 2.50 | 7.06% | | ARTL | 2022-11-25 17:00:22 | | 3.50 | 2.50 | 7.06% | | ARTL | 2022-11-25 18:00:33 | | 0.00 | 0.00 | 7.06% | | ARTL | 2022-11-25 19:00:07 | | 0.00 | 0.00 | 7.50% | | ARTL | 2022-11-25 23:00:36 | | 0.00 | 0.00 | 7.06% | 2022-11-28
| | ARTL | 2022-11-28 05:00:36 | | 3.58 | 0.00 | 7.06% | | ARTL | 2022-11-28 06:00:09 | | 3.58 | 2.01 | 7.06% | | ARTL | 2022-11-28 08:00:11 | | 2.71 | 2.01 | 7.06% | | ARTL | 2022-11-28 11:00:15 | | 2.71 | 2.56 | 0.00% | | ARTL | 2022-11-28 12:00:17 | | 2.64 | 2.54 | 0.00% | | ARTL | 2022-11-28 14:00:10 | | 2.62 | 2.51 | -2.35% | | ARTL | 2022-11-28 15:00:53 | | 2.58 | 2.51 | -2.35% | | ARTL | 2022-11-28 16:00:18 | | 2.56 | 2.49 | -2.35% | | ARTL | 2022-11-28 17:00:59 | | 2.71 | 2.40 | -1.57% | | ARTL | 2022-11-28 18:00:10 | | 2.71 | 2.40 | -1.55% | 2022-11-29
| | ARTL | 2022-11-29 05:00:50 | | 3.58 | 0.00 | -1.55% | | ARTL | 2022-11-29 06:00:13 | | 3.15 | 2.01 | -1.55% | | ARTL | 2022-11-29 08:00:14 | | 3.05 | 2.01 | -1.55% | | ARTL | 2022-11-29 10:00:51 | | 2.85 | 2.28 | -1.55% | | ARTL | 2022-11-29 11:00:23 | | 2.53 | 2.45 | 0.00% | | ARTL | 2022-11-29 13:00:49 | | 2.53 | 2.44 | 0.39% | | ARTL | 2022-11-29 14:00:32 | | 2.52 | 2.44 | 0.00% | | ARTL | 2022-11-29 15:00:10 | | 2.49 | 2.39 | -0.78% | | ARTL | 2022-11-29 16:00:14 | | 2.47 | 2.40 | -1.55% | | ARTL | 2022-11-29 17:00:13 | | 2.48 | 2.40 | -5.04% | | ARTL | 2022-11-29 22:00:35 | | 2.48 | 2.40 | -5.18% | 2022-11-30
| | ARTL | 2022-11-30 05:00:43 | | 3.58 | 0.00 | -5.18% | | ARTL | 2022-11-30 08:00:17 | | 3.56 | 0.25 | -5.18% | | ARTL | 2022-11-30 10:01:03 | | 2.85 | 2.23 | -5.18% | | ARTL | 2022-11-30 11:00:11 | | 2.49 | 2.41 | -0.80% | | ARTL | 2022-11-30 12:00:51 | | 2.49 | 2.39 | -0.80% | | ARTL | 2022-11-30 14:00:11 | | 2.48 | 2.39 | -0.80% | | ARTL | 2022-11-30 15:00:57 | | 2.48 | 2.44 | -0.80% | | ARTL | 2022-11-30 16:00:48 | | 2.49 | 2.43 | -1.20% | | ARTL | 2022-11-30 17:00:33 | | 3.56 | 2.35 | -4.78% | | ARTL | 2022-11-30 18:00:46 | | 3.56 | 0.25 | -4.78% | | ARTL | 2022-11-30 19:00:55 | | 3.56 | 0.25 | -4.65% | | ARTL | 2022-11-30 21:01:43 | | 0.00 | 0.00 | -4.65% | 2022-12-01
| | ARTL | 2022-12-01 01:00:10 | | 0.00 | 0.00 | -4.78% | | ARTL | 2022-12-01 06:00:45 | | 3.58 | 2.46 | -4.78% | | ARTL | 2022-12-01 08:00:10 | | 2.71 | 2.46 | -4.78% | | ARTL | 2022-12-01 11:00:29 | | 2.68 | 2.56 | 3.59% | | ARTL | 2022-12-01 12:00:34 | | 2.64 | 2.58 | 3.59% | | ARTL | 2022-12-01 13:00:11 | | 2.56 | 2.50 | 5.18% | | ARTL | 2022-12-01 14:01:00 | | 2.50 | 2.46 | 1.59% | | ARTL | 2022-12-01 15:00:24 | | 2.60 | 2.52 | 3.98% | | ARTL | 2022-12-01 16:00:57 | | 2.59 | 2.53 | 3.98% | | ARTL | 2022-12-01 17:00:32 | | 2.71 | 2.50 | 2.39% | | ARTL | 2022-12-01 21:01:48 | | 0.00 | 0.00 | 2.39% | | ARTL | 2022-12-01 23:00:48 | | 2.71 | 2.50 | 2.39% | 2022-12-02
| | ARTL | 2022-12-02 05:00:29 | | 3.58 | 0.00 | 2.39% | | ARTL | 2022-12-02 06:00:53 | | 3.57 | 0.00 | 2.39% | | ARTL | 2022-12-02 08:00:51 | | 3.57 | 2.25 | 2.39% | | ARTL | 2022-12-02 11:00:32 | | 2.60 | 2.52 | 5.18% | | ARTL | 2022-12-02 12:00:19 | | 2.54 | 2.46 | 3.19% | | ARTL | 2022-12-02 13:00:27 | | 2.60 | 2.57 | 3.98% | | ARTL | 2022-12-02 14:00:40 | | 2.60 | 2.52 | 3.98% | | ARTL | 2022-12-02 16:00:12 | | 2.57 | 2.55 | 3.59% | | ARTL | 2022-12-02 17:00:15 | | 2.67 | 2.50 | 2.79% | | ARTL | 2022-12-02 18:00:24 | | 2.67 | 2.44 | 2.85% | | ARTL | 2022-12-02 22:00:42 | | 0.00 | 0.00 | 2.85% | | ARTL | 2022-12-02 23:00:45 | | 2.67 | 2.44 | 2.39% |
|