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 (%)
Apr 30, 2020 0.0220 0.0220 0.0200 0.0200 82,417 -0.00(-6.98%)
Apr 29, 2020 0.0190 0.0215 0.0190 0.0215 860,500 +0.00(+19.44%)
Apr 28, 2020 0.0180 0.0200 0.0180 0.0180 137,315 +0.00(+9.09%)
Apr 27, 2020 0.0210 0.0210 0.0120 0.0165 125,665 -0.00(-17.50%)
Apr 24, 2020 0.0217 0.0217 0.0178 0.0200 4,529,300 +0.00(+6.38%)
Apr 23, 2020 0.0200 0.0200 0.0165 0.0188 16,400 +0.00(+4.44%)
Apr 22, 2020 0.0160 0.0180 0.0160 0.0180 21,000 +0.00(+0.00%)
Apr 20, 2020 0.0180 0.0180 0.0180 0 -0.00(-5.26%)
Apr 17, 2020 0.0120 0.0190 0.0120 0.0190 6,000 +0.00(+0.00%)
Apr 16, 2020 0.0155 0.0190 0.0155 0.0190 10,000 +0.00(+5.56%)
Apr 15, 2020 0.0180 0.0180 0.0180 0.0180 50,000 -0.00(-5.26%)
Apr 14, 2020 0.0170 0.0190 0.0160 0.0190 280,620 +0.00(+26.67%)
Apr 13, 2020 0.0150 0.0155 0.0150 0.0150 16,600 +0.00(+3.45%)
Apr 09, 2020 0.0130 0.0150 0.0130 0.0145 203,800 -0.00(-9.37%)
Apr 08, 2020 0.0120 0.0160 0.0120 0.0160 257,181 +0.00(+15.94%)
Apr 07, 2020 0.0138 0.0138 0.0138 0.0138 1,000 +0.00(+1.47%)
Apr 06, 2020 0.0120 0.0140 0.0120 0.0136 123,188 -0.00(-6.21%)
Apr 03, 2020 0.0130 0.0145 0.0130 0.0145 78,000 -0.00(-8.81%)
Apr 02, 2020 0.0140 0.0159 0.0130 0.0159 52,280 -0.00(-0.62%)
Apr 01, 2020 0.0160 0.0160 0.0130 0.0160 35,000 +0.00(+0.00%)
Mar 31, 2020 0.0160 0.0160 0.0160 0.0160 13,000 +0.00(+6.67%)
Mar 30, 2020 0.0130 0.0150 0.0120 0.0150 634,400 -0.00(-6.25%)
Mar 27, 2020 0.0140 0.0160 0.0130 0.0160 340,000 +0.00(+6.67%)
Mar 26, 2020 0.0150 0.0150 0.0150 0.0150 100,000 +0.00(+0.00%)
Mar 25, 2020 0.0150 0.0150 0.0120 0.0150 470,000 +0.00(+0.00%)
Mar 24, 2020 0.0120 0.0150 0.0091 0.0150 461,901 +0.00(+0.00%)
Mar 23, 2020 0.0110 0.0150 0.0110 0.0150 206,950 +0.00(+0.00%)
Mar 20, 2020 0.0110 0.0150 0.0110 0.0150 313,100 +0.00(+0.00%)
Mar 18, 2020 0.0150 0.0150 0.0150 0 +0.00(+12.78%)
Mar 17, 2020 0.0130 0.0147 0.0130 0.0133 73,000 +0.00(+10.83%)
Mar 16, 2020 0.0130 0.0150 0.0115 0.0120 308,850 -0.00(-7.69%)
Mar 13, 2020 0.0140 0.0165 0.0130 0.0130 370,700 -0.00(-12.16%)
Mar 12, 2020 0.0154 0.0168 0.0130 0.0148 520,500 +0.00(+27.59%)
Mar 11, 2020 0.0190 0.0198 0.0116 0.0116 379,100 -0.01(-34.83%)
Mar 10, 2020 0.0195 0.0195 0.0178 0.0178 131,000 +0.00(+4.71%)
Mar 09, 2020 0.0174 0.0195 0.0160 0.0170 125,000 -0.00(-12.82%)
Mar 06, 2020 0.0190 0.0195 0.0190 0.0195 150,000 +0.00(+2.63%)
Mar 05, 2020 0.0190 0.0190 0.0190 0.0190 50,000 +0.00(+0.00%)
Mar 03, 2020 0.0190 0.0190 0.0190 0 +0.00(+18.75%)
Mar 02, 2020 0.0160 0.0160 0.0160 0.0160 44,445 -0.00(-5.88%)
Feb 28, 2020 0.0226 0.0226 0.0123 0.0170 690,600 -0.00(-11.46%)
Feb 27, 2020 0.0210 0.0215 0.0190 0.0192 112,500 -0.00(-12.73%)
Feb 26, 2020 0.0210 0.0220 0.0210 0.0220 40,000 +0.00(+0.00%)
Feb 25, 2020 0.0230 0.0230 0.0220 0.0220 120,000 -0.00(-12.00%)
Feb 24, 2020 0.0246 0.0250 0.0240 0.0250 430,900 +0.00(+2.88%)
Feb 21, 2020 0.0250 0.0250 0.0230 0.0243 194,000 +0.00(+8.00%)
Feb 20, 2020 0.0210 0.0234 0.0210 0.0225 222,000 -0.00(-10.00%)
Feb 19, 2020 0.0250 0.0250 0.0250 0.0250 30,000 +0.00(+0.00%)
Feb 18, 2020 0.0240 0.0250 0.0230 0.0250 156,000 +0.00(+8.70%)
Feb 14, 2020 0.0200 0.0230 0.0200 0.0230 127,000 +0.00(+15.00%)
Feb 13, 2020 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+11.11%)
Feb 12, 2020 0.0220 0.0254 0.0180 0.0180 103,000 -0.01(-26.53%)
Feb 11, 2020 0.0245 0.0300 0.0245 0.0245 490,000 +0.00(+23.12%)
Feb 10, 2020 0.0220 0.0220 0.0180 0.0199 179,500 +0.00(+4.74%)
Feb 06, 2020 0.0190 0.0190 0.0190 0 -0.00(-5.00%)
Feb 05, 2020 0.0200 0.0200 0.0200 0.0200 5,400 +0.00(+11.11%)
Feb 04, 2020 0.0210 0.0210 0.0180 0.0180 152,000 -0.00(-2.70%)
Feb 03, 2020 0.0190 0.0190 0.0185 0.0185 20,000 -0.00(-6.57%)
Jan 31, 2020 0.0195 0.0198 0.0195 0.0198 180,000 +0.00(+10.00%)
Jan 30, 2020 0.0180 0.0180 0.0180 0.0180 25,000 -0.00(-5.26%)
Jan 29, 2020 0.0200 0.0200 0.0181 0.0190 278,700 +0.00(+5.56%)
Jan 27, 2020 0.0180 0.0180 0.0180 0 -0.00(-10.00%)
Jan 24, 2020 0.0200 0.0219 0.0200 0.0200 58,900 +0.00(+11.11%)
Jan 23, 2020 0.0180 0.0180 0.0180 0.0180 133,002 +0.00(+0.00%)
Jan 21, 2020 0.0180 0.0180 0.0180 0 +0.00(+20.00%)
Jan 17, 2020 0.0200 0.0200 0.0148 0.0150 60,700 -0.00(-6.25%)
Jan 16, 2020 0.0160 0.0160 0.0160 0.0160 485,000 -0.00(-5.88%)
Jan 15, 2020 0.0180 0.0180 0.0170 0.0170 7,000 -0.00(-5.56%)
Jan 14, 2020 0.0190 0.0190 0.0180 0.0180 20,300 +0.00(+0.00%)
Jan 09, 2020 0.0180 0.0180 0.0180 0 -0.00(-10.00%)
Jan 08, 2020 0.0210 0.0221 0.0200 0.0200 406,400 -0.00(-9.09%)
Jan 07, 2020 0.0240 0.0240 0.0220 0.0220 127,470 +0.00(+22.22%)
Jan 03, 2020 0.0180 0.0180 0.0180 0 +0.00(+5.88%)
Jan 02, 2020 0.0220 0.0220 0.0170 0.0170 29,000 -0.00(-22.73%)
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%)
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%)
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.