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 UNCHANGED
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 (%)
Dec 29, 2017 0.2120 0.2120 0.2120 0 +0.00(+1.92%)
Dec 28, 2017 0.2050 0.2100 0.1900 0.2080 401,880 +0.01(+5.21%)
Dec 27, 2017 0.2050 0.2100 0.1860 0.1977 347,525 -0.01(-4.28%)
Dec 26, 2017 0.1973 0.2100 0.1860 0.2066 475,143 +0.01(+7.02%)
Dec 22, 2017 0.1800 0.1980 0.1800 0.1930 1,148,000 +0.00(+1.58%)
Dec 21, 2017 0.2254 0.2268 0.1810 0.1900 3,777,669 -0.04(-17.39%)
Dec 20, 2017 0.2264 0.2350 0.2210 0.2300 428,561 -0.00(-1.92%)
Dec 19, 2017 0.2463 0.2463 0.2343 0.2345 151,925 -0.01(-5.06%)
Dec 18, 2017 0.2486 0.2494 0.2400 0.2470 613,194 -0.01(-4.26%)
Dec 15, 2017 0.2569 0.2700 0.2450 0.2580 386,998 -0.02(-7.86%)
Dec 14, 2017 0.2604 0.2800 0.2601 0.2800 1,184,118 +0.04(+16.67%)
Dec 13, 2017 0.2282 0.2400 0.2200 0.2400 358,655 +0.01(+4.35%)
Dec 12, 2017 0.2196 0.2350 0.2196 0.2300 681,543 -0.00(-0.43%)
Dec 11, 2017 0.2358 0.2360 0.2200 0.2310 660,079 +0.00(+0.87%)
Dec 08, 2017 0.2263 0.2300 0.2175 0.2290 465,150 +0.01(+6.51%)
Dec 07, 2017 0.2069 0.2200 0.2069 0.2150 1,021,769 -0.01(-2.27%)
Dec 06, 2017 0.2140 0.2200 0.2050 0.2200 1,081,976 -0.01(-3.38%)
Dec 05, 2017 0.2209 0.2340 0.2200 0.2277 567,629 +0.00(+2.11%)
Dec 04, 2017 0.2328 0.2350 0.2230 0.2230 351,679 -0.03(-10.80%)
Dec 01, 2017 0.2500 0.2500 0.2300 0.2500 449,582 +0.00(+0.00%)
Nov 30, 2017 0.2426 0.2500 0.2386 0.2500 362,750 +0.00(+1.63%)
Nov 29, 2017 0.2400 0.2550 0.2400 0.2460 761,575 +0.02(+10.31%)
Nov 28, 2017 0.2340 0.2350 0.2200 0.2230 1,360,612 +0.01(+2.69%)
Nov 27, 2017 0.2800 0.2110 0.2172 5,490,010 -0.06(-22.44%)
Nov 24, 2017 0.3100 0.3100 0.2800 0.2800 2,302,241 -0.02(-6.35%)
Nov 22, 2017 0.3000 0.3300 0.2880 0.2990 1,767,871 -0.02(-5.95%)
Nov 21, 2017 0.3400 0.3400 0.3101 0.3179 595,236 -0.02(-4.53%)
Nov 20, 2017 0.3450 0.3450 0.3280 0.3330 816,620 +0.01(+1.52%)
Nov 17, 2017 0.3500 0.3500 0.3200 0.3280 888,057 -0.05(-13.00%)
Nov 16, 2017 0.3675 0.3800 0.3645 0.3770 1,046,628 +0.05(+14.42%)
Nov 15, 2017 0.3300 0.3300 0.3160 0.3295 2,150,840 -0.06(-15.51%)
Nov 14, 2017 0.4100 0.4100 0.3750 0.3900 1,018,194 -0.04(-9.30%)
Nov 13, 2017 0.4450 0.4450 0.4250 0.4300 1,491,493 +0.01(+1.18%)
Nov 10, 2017 0.4000 0.4290 0.3800 0.4250 3,338,256 +0.04(+11.84%)
Nov 09, 2017 0.3800 0.3990 0.3610 0.3800 894,574 +0.01(+2.26%)
Nov 08, 2017 0.3500 0.3790 0.3450 0.3716 948,684 +0.06(+19.87%)
Nov 07, 2017 0.3200 0.3250 0.3050 0.3100 527,366 -0.02(-4.62%)
Nov 06, 2017 0.3400 0.3400 0.3100 0.3250 986,888 +0.03(+10.17%)
Nov 03, 2017 0.2950 0.2950 0.2840 0.2950 3,292,078 +0.01(+5.36%)
Nov 02, 2017 0.2850 0.2950 0.2750 0.2800 5,654,513 +0.01(+4.15%)
Nov 01, 2017 0.2687 0.2800 0.2670 0.2688 512,500 -0.00(-0.43%)
Oct 31, 2017 0.2750 0.2750 0.2650 0.2700 326,998 +0.01(+1.89%)
Oct 30, 2017 0.2812 0.2827 0.2600 0.2650 1,201,784 -0.02(-5.36%)
Oct 27, 2017 0.2850 0.2850 0.2690 0.2800 429,049 -0.00(-1.75%)
Oct 26, 2017 0.3000 0.3000 0.2850 0.2850 2,071,123 +0.05(+20.25%)
Oct 25, 2017 0.2450 0.2450 0.2350 0.2370 915,018 -0.01(-2.47%)
Oct 24, 2017 0.2440 0.2480 0.2400 0.2430 1,090,770 -0.00(-0.82%)
Oct 23, 2017 0.2450 0.2500 0.2340 0.2450 2,451,861 +0.01(+4.70%)
Oct 20, 2017 0.2350 0.2350 0.2270 0.2340 955,239 +0.00(+0.43%)
Oct 19, 2017 0.2350 0.2350 0.2300 0.2330 917,950 -0.01(-2.92%)
Oct 18, 2017 0.2440 0.2440 0.2380 0.2400 1,131,445 +0.01(+2.56%)
Oct 17, 2017 0.2400 0.2400 0.2200 0.2340 1,903,518 -0.00(-0.85%)
Oct 16, 2017 0.2391 0.2500 0.2351 0.2360 1,265,196 -0.00(-0.56%)
Oct 13, 2017 0.2370 0.2430 0.2230 0.2373 1,510,042 +0.01(+2.30%)
Oct 12, 2017 0.2400 0.2400 0.2300 0.2320 511,550 +0.00(+0.87%)
Oct 11, 2017 0.2400 0.2400 0.2250 0.2300 687,371 -0.01(-6.12%)
Oct 10, 2017 0.2540 0.2540 0.2400 0.2450 709,685 +0.01(+2.08%)
Oct 09, 2017 0.2400 0.2500 0.2350 0.2400 924,346 +0.00(+0.00%)
Oct 06, 2017 0.2211 0.2400 0.2200 0.2400 511,917 -0.00(-1.84%)
Oct 05, 2017 0.2600 0.2600 0.2380 0.2445 1,274,730 -0.02(-5.96%)
Oct 04, 2017 0.2850 0.2850 0.2580 0.2600 1,191,082 +0.00(+0.42%)
Oct 03, 2017 0.2300 0.2640 0.2300 0.2589 4,613,038 +0.03(+12.57%)
Oct 02, 2017 0.2300 0.2300 0.2100 0.2300 2,270,825 +0.03(+13.86%)
Sep 29, 2017 0.2135 0.2180 0.2000 0.2020 539,486 -0.01(-6.91%)
Sep 28, 2017 0.2100 0.2200 0.2060 0.2170 1,070,550 +0.00(+0.46%)
Sep 27, 2017 0.2200 0.2200 0.2050 0.2160 496,764 +0.00(+0.47%)
Sep 26, 2017 0.2150 0.2250 0.2100 0.2150 558,671 +0.00(+0.00%)
Sep 25, 2017 0.2100 0.2150 0.1950 0.2150 1,883,694 +0.02(+13.16%)
Sep 22, 2017 0.1900 0.1909 0.1800 0.1900 88,150 +0.03(+18.75%)
Sep 21, 2017 0.1600 0.1650 0.1500 0.1600 432,920 -0.01(-5.88%)
Sep 20, 2017 0.1692 0.2000 0.1600 0.1700 641,953 +0.00(+0.00%)
Sep 19, 2017 0.1700 0.1800 0.1600 0.1700 342,967 -0.02(-8.42%)
Sep 18, 2017 0.1800 0.2000 0.1700 0.1856 301,855 -0.01(-4.81%)
Sep 15, 2017 0.2000 0.2200 0.1900 0.1950 324,261 +0.01(+2.63%)
Sep 14, 2017 0.1900 0.2000 0.1800 0.1900 202,400 -0.01(-2.56%)
Sep 13, 2017 0.2200 0.2300 0.1850 0.1950 119,304 +0.02(+8.33%)
Sep 12, 2017 0.2000 0.2200 0.1800 0.1800 220,039 -0.04(-18.18%)
Sep 11, 2017 0.1900 0.2300 0.1850 0.2200 298,036 +0.04(+18.92%)
Sep 08, 2017 0.1750 0.2800 0.1700 0.1850 1,169,500 +0.01(+2.78%)
Sep 07, 2017 0.1800 0.2000 0.1750 0.1800 407,150 -0.01(-2.70%)
Sep 06, 2017 0.1850 0.2000 0.1750 0.1850 347,950 +0.03(+19.35%)
Sep 05, 2017 0.1500 0.1600 0.1450 0.1550 1,739,371 -0.01(-3.13%)
Sep 01, 2017 0.1550 0.1730 0.1500 0.1600 189,408 +0.00(+1.31%)
Aug 31, 2017 0.1600 0.1600 0.1530 0.1579 406,400 +0.00(+1.89%)
Aug 30, 2017 0.1510 0.1690 0.1500 0.1550 317,905 +0.01(+3.33%)
Aug 29, 2017 0.1600 0.1750 0.1400 0.1500 681,850 -0.01(-3.85%)
Aug 28, 2017 0.1700 0.1800 0.1500 0.1560 652,280 -0.02(-13.33%)
Aug 25, 2017 0.1700 0.1850 0.1700 0.1800 191,424 +0.01(+2.86%)
Aug 24, 2017 0.1900 0.2000 0.1600 0.1750 965,652 -0.03(-12.50%)
Aug 23, 2017 0.1800 0.2000 0.1650 0.2000 380,900 +0.01(+5.26%)
Aug 22, 2017 0.2125 0.2200 0.1700 0.1900 332,155 -0.01(-5.00%)
Aug 21, 2017 0.2500 0.2500 0.2000 0.2000 395,050 -0.03(-13.04%)
Aug 18, 2017 0.1800 0.2300 0.1800 0.2300 544,783 +0.06(+35.29%)
Aug 17, 2017 0.2400 0.2400 0.1700 0.1700 872,685 -0.07(-29.17%)
Aug 16, 2017 0.2700 0.2900 0.1500 0.2400 1,614,628 -0.05(-17.24%)
Aug 15, 2017 0.2500 0.5500 0.2500 0.2900 1,618,934 +0.10(+52.63%)
Aug 14, 2017 0.1450 0.2200 0.1370 0.1900 1,101,898 +0.05(+40.74%)
Aug 11, 2017 0.1300 0.1400 0.1280 0.1350 197,500 +0.01(+3.85%)
Aug 10, 2017 0.1260 0.1400 0.1150 0.1300 277,200 -0.01(-10.34%)
Aug 09, 2017 0.1340 0.1450 0.1340 0.1450 227,000 +0.02(+12.40%)
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.