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 +0.0040 (+20.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 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 (%)
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%)
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.