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 )

0.0240 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 9, 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, 2018 0.0950 0.0990 0.0930 0.0930 40,000 -0.01(-7.00%)
Oct 30, 2018 0.0976 0.1000 0.0976 0.1000 111,850 +0.00(+2.04%)
Oct 29, 2018 0.1057 0.1074 0.0920 0.0980 1,224,855 -0.01(-10.91%)
Oct 26, 2018 0.1200 0.1200 0.1080 0.1100 2,826,800 +0.01(+10.00%)
Oct 25, 2018 0.1078 0.1078 0.0940 0.1000 810,331 +0.00(+0.91%)
Oct 24, 2018 0.1100 0.1100 0.0990 0.0991 165,648 -0.01(-9.91%)
Oct 23, 2018 0.1140 0.1140 0.1080 0.1100 309,369 -0.01(-6.78%)
Oct 22, 2018 0.1200 0.1205 0.1180 0.1180 24,500 -0.00(-2.07%)
Oct 19, 2018 0.1205 0.1205 0.1205 0.1205 25,000 -0.00(-1.71%)
Oct 18, 2018 0.1226 0.1226 0.1226 0.1226 1,000 +0.00(+2.77%)
Oct 17, 2018 0.1215 0.1230 0.1193 0.1193 125,050 -0.00(-3.01%)
Oct 16, 2018 0.1250 0.1250 0.1220 0.1230 73,500 +0.00(+0.00%)
Oct 15, 2018 0.1250 0.1250 0.1200 0.1230 196,000 -0.01(-3.91%)
Oct 12, 2018 0.1288 0.1288 0.1230 0.1280 33,500 +0.00(+2.40%)
Oct 11, 2018 0.1250 0.1250 0.1250 0.1250 5,421 +0.01(+4.17%)
Oct 10, 2018 0.1275 0.1300 0.1200 0.1200 57,375 -0.01(-10.45%)
Oct 09, 2018 0.1280 0.1340 0.1261 0.1340 15,200 +0.00(+3.08%)
Oct 05, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 04, 2018 0.1370 0.1370 0.1300 0.1300 79,500 -0.01(-3.70%)
Oct 03, 2018 0.1350 0.1360 0.1350 0.1350 32,291 -0.01(-4.26%)
Oct 02, 2018 0.1400 0.1410 0.1300 0.1410 68,500 +0.00(+1.44%)
Oct 01, 2018 0.1433 0.1433 0.1330 0.1390 121,250 -0.01(-4.14%)
Sep 28, 2018 0.1345 0.1450 0.1345 0.1450 32,600 +0.00(+2.11%)
Sep 27, 2018 0.1410 0.1497 0.1332 0.1420 59,250 +0.00(+0.00%)
Sep 26, 2018 0.1423 0.1500 0.1400 0.1420 44,500 -0.00(-2.74%)
Sep 25, 2018 0.1474 0.1474 0.1350 0.1460 109,413 -0.01(-7.59%)
Sep 24, 2018 0.1590 0.1721 0.1580 0.1580 383,520 +0.00(+1.94%)
Sep 21, 2018 0.1420 0.1590 0.1420 0.1550 213,300 +0.02(+11.51%)
Sep 20, 2018 0.1430 0.1430 0.1390 0.1390 25,451 +0.00(+0.72%)
Sep 19, 2018 0.1350 0.1380 0.1315 0.1380 240,073 +0.00(+2.22%)
Sep 18, 2018 0.1260 0.1350 0.1260 0.1350 330,824 +0.00(+0.00%)
Sep 17, 2018 0.1380 0.1380 0.1270 0.1350 180,500 +0.01(+3.85%)
Sep 14, 2018 0.1340 0.1340 0.1300 0.1300 260,700 -0.00(-0.76%)
Sep 13, 2018 0.1270 0.1310 0.1270 0.1310 46,500 +0.00(+3.15%)
Sep 12, 2018 0.1340 0.1360 0.1270 0.1270 48,000 -0.01(-4.51%)
Sep 11, 2018 0.1308 0.1340 0.1300 0.1330 74,700 +0.01(+3.91%)
Sep 10, 2018 0.1320 0.1320 0.1240 0.1280 139,000 -0.00(-2.29%)
Sep 07, 2018 0.1314 0.1333 0.1240 0.1310 116,800 -0.01(-5.07%)
Sep 06, 2018 0.1310 0.1380 0.1310 0.1380 34,750 +0.00(+0.00%)
Sep 05, 2018 0.1375 0.1380 0.1335 0.1380 135,300 -0.00(-3.50%)
Sep 04, 2018 0.1380 0.1430 0.1330 0.1430 93,775 +0.01(+5.93%)
Aug 31, 2018 0.1350 0.1350 0.1350 0 -0.01(-4.59%)
Aug 30, 2018 0.1440 0.1440 0.1405 0.1415 73,909 -0.00(-2.41%)
Aug 29, 2018 0.1400 0.1487 0.1400 0.1450 149,000 +0.02(+13.28%)
Aug 28, 2018 0.1297 0.1297 0.1210 0.1280 98,100 -0.00(-0.78%)
Aug 27, 2018 0.1250 0.1290 0.1250 0.1290 19,999 +0.00(+0.78%)
Aug 24, 2018 0.1280 0.1280 0.1210 0.1280 115,100 -0.00(-2.29%)
Aug 23, 2018 0.1235 0.1320 0.1235 0.1310 59,800 -0.00(-0.76%)
Aug 22, 2018 0.1320 0.1320 0.1290 0.1320 238,400 -0.00(-0.75%)
Aug 21, 2018 0.1300 0.1330 0.1300 0.1330 75,050 +0.00(+0.00%)
Aug 20, 2018 0.1300 0.1340 0.1270 0.1330 87,000 +0.01(+5.56%)
Aug 17, 2018 0.1300 0.1340 0.1200 0.1260 231,500 +0.01(+4.13%)
Aug 16, 2018 0.1209 0.1247 0.1209 0.1210 57,937 +0.00(+2.54%)
Aug 15, 2018 0.1210 0.1210 0.1115 0.1180 384,350 -0.00(-3.28%)
Aug 14, 2018 0.1290 0.1290 0.1210 0.1220 25,600 -0.00(-2.40%)
Aug 13, 2018 0.1300 0.1313 0.1201 0.1250 55,218 -0.00(-0.79%)
Aug 10, 2018 0.1257 0.1260 0.1253 0.1260 73,700 -0.01(-3.82%)
Aug 09, 2018 0.1253 0.1350 0.1253 0.1310 79,337 -0.00(-1.50%)
Aug 08, 2018 0.1300 0.1330 0.1293 0.1330 72,300 -0.00(-0.75%)
Aug 07, 2018 0.1253 0.1340 0.1253 0.1340 25,500 +0.00(+2.29%)
Aug 06, 2018 0.1311 0.1350 0.1310 0.1310 164,550 +0.00(+0.00%)
Aug 03, 2018 0.1256 0.1310 0.1225 0.1310 57,000 +0.00(+3.15%)
Aug 02, 2018 0.1270 0.1300 0.1230 0.1270 1,182,869 +0.00(+1.60%)
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.