Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Artemis Resources Ltd West Perth WA (OP: ARTTF )

0.0063 -0.0177 (-73.75%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.0190 0.0190 0.0190 0 -0.00(-10.38%)
Oct 29, 2019 0.0212 0.0212 0.0212 0 +0.00(+11.58%)
Oct 28, 2019 0.0230 0.0230 0.0190 0.0190 391,250 -0.01(-26.64%)
Oct 25, 2019 0.0250 0.0259 0.0250 0.0259 390,000 +0.00(+17.73%)
Oct 24, 2019 0.0220 0.0220 0.0204 0.0220 118,600 -0.00(-8.33%)
Oct 23, 2019 0.0240 0.0250 0.0240 0.0240 620,000 +0.00(+4.35%)
Oct 22, 2019 0.0230 0.0250 0.0230 0.0230 92,700 +0.00(+7.48%)
Oct 21, 2019 0.0214 0.0214 0.0214 0.0214 45,001 -0.00(-6.96%)
Oct 18, 2019 0.0255 0.0255 0.0230 0.0230 10,000 +0.00(+4.55%)
Oct 16, 2019 0.0220 0.0220 0.0220 0 -0.01(-24.14%)
Oct 09, 2019 0.0290 0.0290 0.0290 0 +0.00(+5.45%)
Oct 08, 2019 0.0244 0.0275 0.0244 0.0275 41,500 +0.00(+12.70%)
Oct 07, 2019 0.0270 0.0270 0.0244 0.0244 313,000 -0.00(-12.86%)
Oct 04, 2019 0.0280 0.0280 0.0280 0.0280 2,000 +0.00(+3.70%)
Oct 03, 2019 0.0270 0.0270 0.0270 0.0270 53,333 +0.00(+3.85%)
Oct 02, 2019 0.0260 0.0260 0.0260 0.0260 55,000 +0.00(+4.00%)
Oct 01, 2019 0.0288 0.0288 0.0242 0.0250 129,000 -0.00(-13.79%)
Sep 30, 2019 0.0290 0.0290 0.0290 0.0290 25,000 -0.00(-3.33%)
Sep 27, 2019 0.0324 0.0324 0.0300 0.0300 143,600 -0.00(-6.25%)
Sep 26, 2019 0.0320 0.0320 0.0300 0.0320 104,000 +0.00(+10.34%)
Sep 25, 2019 0.0280 0.0320 0.0280 0.0290 290,080 +0.00(+4.32%)
Sep 24, 2019 0.0240 0.0280 0.0240 0.0278 105,000 +0.00(+15.83%)
Sep 23, 2019 0.0220 0.0240 0.0220 0.0240 114,650 +0.00(+5.26%)
Sep 20, 2019 0.0229 0.0239 0.0228 0.0228 186,000 -0.00(-5.00%)
Sep 19, 2019 0.0240 0.0240 0.0240 0.0240 40,000 +0.00(+9.09%)
Sep 18, 2019 0.0220 0.0224 0.0220 0.0220 43,000 +0.00(+4.76%)
Sep 17, 2019 0.0216 0.0225 0.0210 0.0210 298,400 -0.00(-4.55%)
Sep 16, 2019 0.0218 0.0220 0.0210 0.0220 60,000 +0.00(+10.00%)
Sep 11, 2019 0.0200 0.0200 0.0200 0 +0.00(+25.00%)
Sep 09, 2019 0.0160 0.0160 0.0160 0 -0.00(-20.00%)
Sep 04, 2019 0.0200 0.0200 0.0200 0 +0.00(+5.82%)
Sep 03, 2019 0.0189 0.0189 0.0189 0.0189 131,531 -0.00(-0.53%)
Aug 30, 2019 0.0180 0.0200 0.0180 0.0190 192,900 -0.00(-0.52%)
Aug 29, 2019 0.0200 0.0206 0.0191 0.0191 180,778 -0.00(-4.02%)
Aug 28, 2019 0.0182 0.0200 0.0180 0.0199 353,860 -0.00(-0.50%)
Aug 27, 2019 0.0200 0.0200 0.0190 0.0200 67,500 +0.00(+0.00%)
Aug 26, 2019 0.0200 0.0200 0.0182 0.0200 126,000 +0.00(+0.00%)
Aug 22, 2019 0.0200 0.0200 0.0200 0 -0.00(-2.44%)
Aug 21, 2019 0.0212 0.0212 0.0205 0.0205 6,660 -0.00(-2.38%)
Aug 19, 2019 0.0210 0.0210 0.0210 0 -0.00(-8.30%)
Aug 16, 2019 0.0210 0.0229 0.0210 0.0229 120,000 -0.00(-8.03%)
Aug 14, 2019 0.0249 0.0249 0.0249 0 +0.00(+8.26%)
Aug 13, 2019 0.0249 0.0249 0.0230 0.0230 23,253 +0.00(+0.00%)
Aug 12, 2019 0.0230 0.0230 0.0220 0.0230 53,978 -0.00(-0.86%)
Aug 09, 2019 0.0216 0.0232 0.0216 0.0232 1,000 -0.00(-0.43%)
Aug 08, 2019 0.0230 0.0233 0.0225 0.0233 241,000 +0.00(+1.30%)
Aug 07, 2019 0.0220 0.0230 0.0220 0.0230 400,000 +0.00(+0.00%)
Aug 06, 2019 0.0214 0.0240 0.0210 0.0230 150,500 +0.00(+0.00%)
Aug 05, 2019 0.0230 0.0230 0.0230 0.0230 40,000 +0.00(+9.00%)
Aug 02, 2019 0.0250 0.0252 0.0211 0.0211 202,000 -0.00(-4.09%)
Aug 01, 2019 0.0223 0.0225 0.0220 0.0220 90,000 -0.01(-18.52%)
Jul 31, 2019 0.0260 0.0270 0.0260 0.0270 54,400 +0.00(+0.00%)
Jul 30, 2019 0.0270 0.0270 0.0270 0.0270 5,000 +0.00(+0.00%)
Jul 26, 2019 0.0270 0.0270 0.0270 0 +0.00(+3.85%)
Jul 25, 2019 0.0260 0.0280 0.0260 0.0260 1,090,439 +0.00(+9.70%)
Jul 23, 2019 0.0237 0.0237 0.0237 0 -0.00(-4.05%)
Jul 22, 2019 0.0230 0.0251 0.0230 0.0247 872,500 +0.00(+23.50%)
Jul 19, 2019 0.0200 0.0243 0.0200 0.0200 526,100 -0.00(-4.76%)
Jul 18, 2019 0.0234 0.0239 0.0201 0.0210 516,900 -0.00(-12.50%)
Jul 17, 2019 0.0240 0.0240 0.0235 0.0240 207,000 +0.00(+14.29%)
Jul 16, 2019 0.0240 0.0270 0.0210 0.0210 134,880 -0.00(-16.00%)
Jul 15, 2019 0.0240 0.0250 0.0240 0.0250 72,354 +0.00(+19.05%)
Jul 12, 2019 0.0230 0.0230 0.0210 0.0210 86,400 -0.01(-22.22%)
Jul 10, 2019 0.0270 0.0270 0.0270 0 +0.00(+12.50%)
Jul 09, 2019 0.0230 0.0240 0.0230 0.0240 150,000 -0.00(-9.43%)
Jul 08, 2019 0.0237 0.0265 0.0230 0.0265 19,780 +0.00(+10.42%)
Jul 05, 2019 0.0240 0.0240 0.0240 0.0240 40,000 +0.00(+4.35%)
Jul 02, 2019 0.0230 0.0230 0.0230 0 -0.00(-4.17%)
Jun 27, 2019 0.0240 0.0240 0.0240 0 -0.00(-7.69%)
Jun 26, 2019 0.0251 0.0260 0.0226 0.0260 63,950 +0.00(+8.33%)
Jun 25, 2019 0.0240 0.0240 0.0220 0.0240 50,000 -0.00(-11.11%)
Jun 24, 2019 0.0250 0.0270 0.0231 0.0270 40,707 +0.00(+8.00%)
Jun 21, 2019 0.0251 0.0251 0.0246 0.0250 126,000 +0.00(+0.00%)
Jun 20, 2019 0.0231 0.0250 0.0230 0.0250 249,823 +0.00(+8.70%)
Jun 19, 2019 0.0220 0.0230 0.0215 0.0230 130,400 +0.00(+0.00%)
Jun 18, 2019 0.0230 0.0230 0.0210 0.0230 198,553 -0.00(-4.56%)
Jun 17, 2019 0.0230 0.0270 0.0225 0.0241 257,000 -0.00(-3.60%)
Jun 14, 2019 0.0250 0.0280 0.0223 0.0250 667,200 -0.01(-28.57%)
Jun 13, 2019 0.0390 0.0400 0.0350 0.0350 136,700 -0.00(-12.50%)
Jun 12, 2019 0.0280 0.0510 0.0280 0.0400 291,631 +0.01(+53.85%)
Jun 11, 2019 0.0260 0.0290 0.0260 0.0260 151,000 -0.01(-16.13%)
Jun 10, 2019 0.0290 0.0310 0.0290 0.0310 1,700 -0.00(-2.21%)
Jun 07, 2019 0.0317 0.0317 0.0317 0.0317 4,000 +0.00(+4.28%)
Jun 06, 2019 0.0319 0.0320 0.0304 0.0304 94,500 -0.00(-8.43%)
Jun 05, 2019 0.0340 0.0340 0.0290 0.0332 97,313 +0.01(+20.73%)
Jun 04, 2019 0.0270 0.0300 0.0270 0.0275 54,433 +0.00(+10.00%)
Jun 03, 2019 0.0271 0.0271 0.0244 0.0250 110,500 -0.00(-7.41%)
May 31, 2019 0.0257 0.0270 0.0257 0.0270 73,000 +0.00(+0.00%)
May 30, 2019 0.0270 0.0270 0.0270 0.0270 5,000 +0.00(+0.00%)
May 28, 2019 0.0270 0.0270 0.0270 0 +0.00(+11.57%)
May 24, 2019 0.0275 0.0275 0.0240 0.0242 852,800 -0.00(-10.04%)
May 23, 2019 0.0269 0.0269 0.0269 0.0269 10,000 -0.00(-2.89%)
May 22, 2019 0.0277 0.0277 0.0277 0.0277 14,200 +0.00(+0.00%)
May 21, 2019 0.0277 0.0277 0.0277 0.0277 14,200 +0.00(+16.88%)
May 20, 2019 0.0237 0.0270 0.0237 0.0237 397,500 -0.00(-12.22%)
May 15, 2019 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
May 14, 2019 0.0270 0.0290 0.0270 0.0270 288,400 -0.00(-3.57%)
May 13, 2019 0.0290 0.0290 0.0280 0.0280 89,500 -0.00(-3.45%)
May 10, 2019 0.0288 0.0303 0.0288 0.0290 150,000 -0.00(-3.33%)
May 08, 2019 0.0300 0.0300 0.0300 0 +0.00(+2.04%)
May 07, 2019 0.0300 0.0300 0.0294 0.0294 92,122 +0.00(+1.38%)
May 06, 2019 0.0299 0.0299 0.0290 0.0290 126,913 -0.00(-0.34%)
May 03, 2019 0.0291 0.0291 0.0291 0.0291 9,500 -0.00(-3.00%)
May 02, 2019 0.0320 0.0320 0.0290 0.0300 253,042 -0.00(-11.76%)
May 01, 2019 0.0323 0.0340 0.0323 0.0340 182,500 -0.00(-2.86%)
Apr 30, 2019 0.0350 0.0350 0.0330 0.0350 73,486 -0.00(-5.41%)
Apr 29, 2019 0.0366 0.0370 0.0350 0.0370 166,930 +0.00(+2.78%)
Apr 26, 2019 0.0384 0.0388 0.0350 0.0360 205,200 -0.00(-2.70%)
Apr 25, 2019 0.0360 0.0370 0.0360 0.0370 70,000 +0.00(+8.82%)
Apr 24, 2019 0.0388 0.0388 0.0340 0.0340 7,000 -0.01(-14.79%)
Apr 23, 2019 0.0389 0.0399 0.0389 0.0399 424,087 +0.00(+2.31%)
Apr 22, 2019 0.0393 0.0393 0.0390 0.0390 82,341 -0.00(-4.88%)
Apr 18, 2019 0.0400 0.0410 0.0390 0.0410 48,600 +0.00(+4.86%)
Apr 16, 2019 0.0391 0.0391 0.0391 0 -0.00(-1.51%)
Apr 15, 2019 0.0397 0.0397 0.0397 0.0397 2,000 +0.00(+1.79%)
Apr 11, 2019 0.0390 0.0390 0.0390 0 -0.00(-2.50%)
Apr 10, 2019 0.0396 0.0400 0.0396 0.0400 1,000 +0.00(+0.00%)
Apr 09, 2019 0.0390 0.0400 0.0390 0.0400 35,000 +0.00(+1.52%)
Apr 05, 2019 0.0394 0.0394 0.0394 0 -0.00(-3.90%)
Apr 04, 2019 0.0410 0.0410 0.0402 0.0410 44,500 +0.00(+5.13%)
Apr 03, 2019 0.0400 0.0400 0.0390 0.0390 4,925 +0.00(+0.00%)
Apr 01, 2019 0.0390 0.0390 0.0390 0 -0.00(-11.36%)
Mar 29, 2019 0.0440 0.0440 0.0430 0.0440 139,000 +0.00(+2.80%)
Mar 28, 2019 0.0428 0.0428 0.0428 0.0428 32,900 +0.00(+2.39%)
Mar 27, 2019 0.0400 0.0418 0.0400 0.0418 8,950 -0.00(-7.11%)
Mar 26, 2019 0.0447 0.0450 0.0445 0.0450 93,000 +0.01(+15.38%)
Mar 25, 2019 0.0390 0.0430 0.0390 0.0390 68,343 -0.01(-15.22%)
Mar 22, 2019 0.0430 0.0460 0.0430 0.0460 34,900 -0.00(-3.16%)
Mar 21, 2019 0.0451 0.0475 0.0450 0.0475 261,477 +0.00(+3.26%)
Mar 20, 2019 0.0460 0.0460 0.0460 0.0460 7,777 +0.00(+2.22%)
Mar 19, 2019 0.0450 0.0450 0.0430 0.0450 100,000 -0.00(-8.16%)
Mar 18, 2019 0.0490 0.0490 0.0450 0.0490 12,800 +0.00(+0.41%)
Mar 15, 2019 0.0460 0.0488 0.0460 0.0488 45,500 -0.00(-2.40%)
Mar 14, 2019 0.0500 0.0500 0.0493 0.0500 105,000 +0.01(+21.95%)
Mar 13, 2019 0.0410 0.0415 0.0390 0.0410 98,600 +0.00(+12.33%)
Mar 12, 2019 0.0380 0.0380 0.0360 0.0365 316,875 -0.00(-8.75%)
Mar 11, 2019 0.0398 0.0420 0.0384 0.0400 139,210 -0.00(-9.09%)
Mar 08, 2019 0.0430 0.0443 0.0400 0.0440 181,700 +0.00(+0.00%)
Mar 07, 2019 0.0431 0.0490 0.0431 0.0440 119,778 -0.00(-2.22%)
Mar 06, 2019 0.0470 0.0480 0.0450 0.0450 452,320 -0.01(-11.76%)
Mar 05, 2019 0.0485 0.0510 0.0485 0.0510 54,570 +0.00(+0.00%)
Mar 01, 2019 0.0510 0.0510 0.0510 0 +0.00(+0.00%)
Feb 28, 2019 0.0500 0.0575 0.0500 0.0510 214,000 -0.00(-5.56%)
Feb 27, 2019 0.0509 0.0540 0.0509 0.0540 60,500 -0.00(-3.91%)
Feb 26, 2019 0.0540 0.0562 0.0495 0.0562 70,770 +0.00(+4.07%)
Feb 25, 2019 0.0570 0.0570 0.0510 0.0540 42,800 -0.00(-5.26%)
Feb 22, 2019 0.0510 0.0570 0.0510 0.0570 38,000 +0.01(+18.75%)
Feb 21, 2019 0.0490 0.0500 0.0480 0.0480 34,420 -0.00(-2.04%)
Feb 20, 2019 0.0515 0.0540 0.0490 0.0490 229,750 -0.00(-5.77%)
Feb 19, 2019 0.0520 0.0520 0.0480 0.0520 667,998 +0.00(+0.00%)
Feb 14, 2019 0.0520 0.0520 0.0520 0 +0.00(+0.00%)
Feb 13, 2019 0.0510 0.0520 0.0500 0.0520 392,000 +0.00(+4.00%)
Feb 12, 2019 0.0490 0.0500 0.0490 0.0500 147,239 +0.00(+0.00%)
Feb 11, 2019 0.0500 0.0500 0.0500 0.0500 60,000 +0.00(+0.00%)
Feb 08, 2019 0.0540 0.0540 0.0500 0.0500 127,100 -0.01(-9.26%)
Feb 07, 2019 0.0585 0.0620 0.0550 0.0551 316,191 -0.01(-12.54%)
Feb 06, 2019 0.0624 0.0630 0.0624 0.0630 29,000 -0.00(-3.08%)
Feb 05, 2019 0.0625 0.0650 0.0600 0.0650 63,093 -0.01(-8.45%)
Feb 04, 2019 0.0710 0.0710 0.0600 0.0710 116,157 +0.00(+7.58%)
Feb 01, 2019 0.0660 0.0660 0.0634 0.0660 158,000 -0.00(-5.71%)
Jan 31, 2019 0.0708 0.0710 0.0660 0.0700 483,476 -0.01(-12.50%)
Jan 30, 2019 0.0711 0.0810 0.0711 0.0800 34,500 +0.00(+2.56%)
Jan 29, 2019 0.0830 0.0830 0.0750 0.0780 102,205 -0.01(-6.02%)
Jan 28, 2019 0.0780 0.0830 0.0780 0.0830 73,622 +0.01(+6.41%)
Jan 25, 2019 0.0800 0.0800 0.0780 0.0780 313,500 -0.00(-1.27%)
Jan 24, 2019 0.0800 0.0800 0.0790 0.0790 11,500 +0.00(+1.28%)
Jan 23, 2019 0.0790 0.0800 0.0750 0.0780 96,100 -0.00(-2.50%)
Jan 22, 2019 0.0740 0.0800 0.0740 0.0800 46,600 -0.01(-5.88%)
Jan 18, 2019 0.0875 0.0900 0.0850 0.0850 113,000 -0.01(-9.57%)
Jan 17, 2019 0.0810 0.0940 0.0810 0.0940 19,000 +0.01(+13.25%)
Jan 16, 2019 0.0810 0.0831 0.0810 0.0830 160,000 -0.00(-4.38%)
Jan 14, 2019 0.0868 0.0868 0.0868 0 -0.00(-5.14%)
Jan 11, 2019 0.0880 0.0915 0.0880 0.0915 21,500 +0.01(+6.40%)
Jan 10, 2019 0.0860 0.0860 0.0860 0.0860 17,575 +0.00(+0.94%)
Jan 09, 2019 0.0890 0.0900 0.0852 0.0852 44,500 -0.00(-0.93%)
Jan 08, 2019 0.0930 0.0930 0.0860 0.0860 17,000 -0.01(-6.22%)
Jan 07, 2019 0.0924 0.0960 0.0910 0.0917 95,800 +0.00(+3.03%)
Jan 04, 2019 0.0844 0.0890 0.0844 0.0890 107,800 +0.01(+7.23%)
Jan 03, 2019 0.0840 0.0840 0.0830 0.0830 98,700 +0.00(+1.22%)
Jan 02, 2019 0.0819 0.0890 0.0819 0.0820 62,983 +0.00(+0.12%)
Dec 31, 2018 0.0814 0.0914 0.0814 0.0819 285,900 -0.00(-3.65%)
Dec 28, 2018 0.0900 0.0930 0.0820 0.0850 258,600 +0.01(+11.84%)
Dec 27, 2018 0.0760 0.0837 0.0760 0.0760 61,181 -0.00(-3.80%)
Dec 26, 2018 0.0800 0.0800 0.0740 0.0790 70,800 +0.01(+8.22%)
Dec 24, 2018 0.0768 0.0768 0.0726 0.0730 22,200 -0.00(-2.67%)
Dec 21, 2018 0.0750 0.0800 0.0750 0.0750 98,800 +0.00(+2.74%)
Dec 20, 2018 0.0780 0.0780 0.0719 0.0730 311,100 -0.01(-9.88%)
Dec 19, 2018 0.0860 0.0860 0.0810 0.0810 106,767 -0.01(-8.99%)
Dec 18, 2018 0.0875 0.0900 0.0865 0.0890 30,000 +0.00(+3.49%)
Dec 17, 2018 0.0864 0.0895 0.0860 0.0860 51,000 -0.00(-4.44%)
Dec 14, 2018 0.0914 0.0920 0.0880 0.0900 21,000 +0.00(+3.45%)
Dec 13, 2018 0.0930 0.0945 0.0866 0.0870 175,300 -0.00(-3.33%)
Dec 12, 2018 0.0933 0.0965 0.0900 0.0900 40,000 -0.00(-2.17%)
Dec 11, 2018 0.0970 0.0970 0.0920 0.0920 17,000 -0.00(-0.22%)
Dec 10, 2018 0.0927 0.1054 0.0922 0.0922 14,764 -0.01(-5.92%)
Dec 07, 2018 0.1000 0.1000 0.0960 0.0980 139,100 -0.00(-2.00%)
Dec 06, 2018 0.1030 0.1030 0.1000 0.1000 101,400 +0.00(+0.00%)
Dec 04, 2018 0.1048 0.1050 0.1000 0.1000 185,000 -0.00(-4.76%)
Dec 03, 2018 0.1090 0.1090 0.1050 0.1050 83,000 -0.00(-1.87%)
Nov 30, 2018 0.1105 0.1105 0.1060 0.1070 91,200 -0.00(-2.73%)
Nov 29, 2018 0.1040 0.1100 0.1040 0.1100 52,500 +0.00(+3.77%)
Nov 28, 2018 0.1040 0.1075 0.1040 0.1060 485,000 -0.00(-3.64%)
Nov 27, 2018 0.1050 0.1100 0.1050 0.1100 101,600 -0.00(-1.79%)
Nov 26, 2018 0.1147 0.1147 0.1120 0.1120 20,500 +0.00(+1.82%)
Nov 23, 2018 0.1200 0.1200 0.1100 0.1100 5,000 +0.01(+4.76%)
Nov 21, 2018 0.1050 0.1050 0.1050 0 -0.00(-1.87%)
Nov 20, 2018 0.1080 0.1100 0.1070 0.1070 60,000 -0.00(-2.73%)
Nov 19, 2018 0.1200 0.1200 0.1095 0.1100 114,324 -0.01(-5.17%)
Nov 16, 2018 0.1180 0.1180 0.1160 0.1160 5,000 +0.01(+9.43%)
Nov 15, 2018 0.1138 0.1138 0.1060 0.1060 11,413 -0.01(-8.62%)
Nov 14, 2018 0.1135 0.1160 0.1090 0.1160 52,706 +0.00(+3.57%)
Nov 13, 2018 0.1200 0.1200 0.1090 0.1120 60,962 +0.00(+1.82%)
Nov 12, 2018 0.1150 0.1200 0.1100 0.1100 23,922 +0.00(+2.52%)
Nov 09, 2018 0.1120 0.1120 0.1073 0.1073 88,800 -0.00(-2.45%)
Nov 08, 2018 0.1100 0.1125 0.1097 0.1100 93,000 +0.00(+0.00%)
Nov 07, 2018 0.1200 0.1200 0.1100 0.1100 44,500 -0.01(-8.33%)
Nov 06, 2018 0.1200 0.1200 0.1150 0.1200 40,683 +0.00(+1.69%)
Nov 05, 2018 0.1050 0.1187 0.1050 0.1180 333,100 +0.02(+20.41%)
Nov 02, 2018 0.0967 0.1000 0.0967 0.0980 142,800 +0.00(+3.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.