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 (%)
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%)
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.