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, 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%)
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.