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 (%)
Dec 31, 2019 0.0220 0.0220 0.0200 0.0220 109,100 -0.00(-4.35%)
Dec 30, 2019 0.0200 0.0230 0.0170 0.0230 194,648 +0.00(+24.32%)
Dec 27, 2019 0.0185 0.0185 0.0185 0.0185 26,500 -0.00(-2.63%)
Dec 26, 2019 0.0190 0.0195 0.0180 0.0190 218,000 +0.00(+18.75%)
Dec 24, 2019 0.0160 0.0160 0.0160 0.0160 18,000 +0.00(+0.00%)
Dec 23, 2019 0.0160 0.0170 0.0160 0.0160 297,000 -0.00(-11.11%)
Dec 20, 2019 0.0170 0.0180 0.0170 0.0180 4,100 +0.00(+16.13%)
Dec 19, 2019 0.0150 0.0155 0.0150 0.0155 29,248 -0.00(-3.13%)
Dec 18, 2019 0.0160 0.0160 0.0150 0.0160 691,000 +0.00(+0.00%)
Dec 17, 2019 0.0160 0.0160 0.0160 0.0160 71,700 +0.00(+4.58%)
Dec 16, 2019 0.0154 0.0154 0.0153 0.0153 28,400 -0.00(-10.00%)
Dec 13, 2019 0.0162 0.0175 0.0162 0.0170 158,100 +0.00(+13.33%)
Dec 12, 2019 0.0150 0.0170 0.0150 0.0150 63,739 -0.00(-11.76%)
Dec 11, 2019 0.0160 0.0172 0.0160 0.0170 366,500 +0.00(+6.25%)
Dec 10, 2019 0.0170 0.0194 0.0160 0.0160 311,100 -0.00(-11.11%)
Dec 09, 2019 0.0184 0.0184 0.0165 0.0180 195,619 -0.00(-13.88%)
Dec 06, 2019 0.0200 0.0209 0.0195 0.0209 58,400 +0.00(+16.11%)
Dec 05, 2019 0.0180 0.0200 0.0180 0.0180 618,175 +0.00(+0.00%)
Dec 04, 2019 0.0195 0.0195 0.0180 0.0180 281,000 -0.00(-5.26%)
Dec 03, 2019 0.0204 0.0204 0.0190 0.0190 9,000 -0.00(-12.84%)
Dec 02, 2019 0.0200 0.0218 0.0200 0.0218 81,100 +0.00(+9.00%)
Nov 29, 2019 0.0200 0.0210 0.0190 0.0200 65,000 +0.00(+0.00%)
Nov 27, 2019 0.0200 0.0200 0.0200 0.0200 10,000 -0.00(-4.76%)
Nov 26, 2019 0.0212 0.0212 0.0210 0.0210 83,000 +0.00(+0.00%)
Nov 25, 2019 0.0200 0.0210 0.0200 0.0210 95,118 +0.00(+10.53%)
Nov 22, 2019 0.0190 0.0190 0.0190 0.0190 30,000 +0.00(+0.00%)
Nov 21, 2019 0.0200 0.0210 0.0190 0.0190 90,000 -0.00(-5.00%)
Nov 20, 2019 0.0190 0.0200 0.0190 0.0200 19,000 -0.00(-8.68%)
Nov 19, 2019 0.0219 0.0219 0.0219 0.0219 10,000 +0.00(+10.61%)
Nov 18, 2019 0.0200 0.0200 0.0180 0.0198 257,300 -0.00(-1.00%)
Nov 15, 2019 0.0200 0.0200 0.0200 0.0200 11,000 +0.00(+0.00%)
Nov 14, 2019 0.0180 0.0200 0.0180 0.0200 61,000 +0.00(+11.11%)
Nov 13, 2019 0.0180 0.0180 0.0180 0.0180 24,000 -0.00(-10.00%)
Nov 11, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 08, 2019 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Nov 05, 2019 0.0200 0.0200 0.0200 0 +0.00(+5.26%)
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%)
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.