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 (%)
Sep 28, 2023 0.0162 0 -0.00(-14.74%)
Sep 27, 2023 0.0190 0.0190 0.0190 0.0190 10,000 -0.00(-5.00%)
Sep 26, 2023 0.0200 0.0200 0.0200 0.0200 250,000 -0.00(-13.04%)
Sep 21, 2023 0.0230 0 +0.00(+19.17%)
Sep 19, 2023 0.0193 0 -0.01(-22.80%)
Sep 14, 2023 0.0250 0 +0.01(+37.36%)
Sep 12, 2023 0.0182 0 -0.00(-13.33%)
Sep 08, 2023 0.0210 0 +0.00(+0.00%)
Sep 07, 2023 0.0210 0.0210 0.0210 0.0210 11,000 -0.00(-19.23%)
Sep 06, 2023 0.0260 0.0260 0.0260 0.0260 300,000 +0.00(+0.00%)
Sep 05, 2023 0.0260 0.0260 0.0260 0.0260 20,000 +0.00(+16.07%)
Sep 01, 2023 0.0240 0.0240 0.0224 0.0224 200,000 +0.01(+31.76%)
Aug 31, 2023 0.0184 0.0185 0.0170 0.0170 105,000 -0.00(-15.00%)
Aug 30, 2023 0.0200 0.0200 0.0200 0.0200 10,000 +0.01(+38.89%)
Aug 24, 2023 0.0144 0 -0.00(-10.56%)
Aug 21, 2023 0.0161 0 +0.00(+0.00%)
Aug 15, 2023 0.0161 0 +0.00(+0.62%)
Aug 11, 2023 0.0160 0 +0.00(+0.00%)
Aug 10, 2023 0.0160 0.0160 0.0160 0.0160 210,000 +0.00(+6.67%)
Aug 08, 2023 0.0150 0 +0.00(+11.11%)
Aug 04, 2023 0.0135 0 +0.00(+6.30%)
Aug 02, 2023 0.0127 0 -0.00(-15.33%)
Jul 31, 2023 0.0150 0 +0.00(+6.38%)
Jul 28, 2023 0.0141 0.0141 0.0141 0.0141 35,106 +0.00(+12.80%)
Jul 26, 2023 0.0125 0 +0.00(+2.46%)
Jul 24, 2023 0.0122 0 +0.00(+29.79%)
Jul 19, 2023 0.0094 0 -0.00(-28.24%)
Jul 11, 2023 0.0131 0 -0.00(-10.88%)
Jul 10, 2023 0.0120 0.0147 0.0120 0.0147 57,800 +0.00(+45.54%)
Jul 07, 2023 0.0101 0.0101 0.0101 0.0101 7,500 +0.00(+23.17%)
Jun 28, 2023 0.0082 0 -0.00(-3.53%)
Jun 26, 2023 0.0085 0 -0.00(-19.81%)
Jun 22, 2023 0.0106 0 +0.00(+23.26%)
Jun 21, 2023 0.0097 0.0097 0.0086 0.0086 1,500 +0.00(+26.47%)
Jun 09, 2023 0.0068 0 +0.00(+0.00%)
Jun 07, 2023 0.0068 0 -0.00(-31.31%)
Jun 05, 2023 0.0099 0 +0.00(+2.06%)
May 26, 2023 0.0097 0 +0.00(+0.00%)
May 25, 2023 0.0097 0.0097 0.0084 0.0097 331,234 +0.00(+14.12%)
May 19, 2023 0.0085 0 +0.00(+57.41%)
May 18, 2023 0.0054 0.0054 0.0054 0.0054 50,000 -0.00(-28.00%)
May 16, 2023 0.0075 0 +0.00(+0.00%)
May 12, 2023 0.0075 0 -0.00(-5.06%)
May 11, 2023 0.0078 0.0079 0.0078 0.0079 101,600 +0.00(+1.28%)
May 08, 2023 0.0078 0 +0.00(+4.00%)
May 05, 2023 0.0085 0.0085 0.0075 0.0075 150,000 -0.00(-6.25%)
May 04, 2023 0.0080 0.0080 0.0080 0.0080 5,000 -0.00(-19.19%)
May 03, 2023 0.0099 0.0099 0.0099 0.0099 10,000 +0.00(+0.00%)
Apr 21, 2023 0.0099 0 -0.00(-2.94%)
Apr 17, 2023 0.0102 0 +0.00(+15.91%)
Apr 14, 2023 0.0088 0.0088 0.0088 0.0088 500 -0.00(-11.11%)
Apr 11, 2023 0.0099 0 +0.00(+0.00%)
Apr 10, 2023 0.0093 0.0099 0.0093 0.0099 50,050 -0.00(-2.94%)
Mar 31, 2023 0.0102 0 +0.00(+7.37%)
Mar 22, 2023 0.0095 0 +0.00(+17.28%)
Mar 17, 2023 0.0081 0 -0.00(-3.57%)
Mar 16, 2023 0.0084 0.0084 0.0084 0.0084 11,686 +0.00(+6.33%)
Mar 15, 2023 0.0079 0.0079 0.0079 0.0079 10,000 -0.00(-4.82%)
Mar 13, 2023 0.0083 0 -0.00(-20.95%)
Mar 08, 2023 0.0105 0 +0.00(+17.98%)
Mar 02, 2023 0.0089 0 +0.00(+5.95%)
Mar 01, 2023 0.0105 0.0105 0.0084 0.0084 109,000 -0.00(-25.66%)
Feb 27, 2023 0.0113 0 +0.00(+6.60%)
Feb 24, 2023 0.0106 0.0106 0.0106 0.0106 700 -0.00(-11.67%)
Feb 23, 2023 0.0120 0.0120 0.0120 0.0120 16,084 +0.00(+2.56%)
Feb 22, 2023 0.0126 0.0126 0.0117 0.0117 5,000 -0.00(-23.03%)
Feb 16, 2023 0.0152 0 -0.00(-3.18%)
Feb 02, 2023 0.0157 0 -0.00(-6.55%)
Jan 30, 2023 0.0168 0 -0.00(-15.58%)
Jan 26, 2023 0.0199 0 +0.00(+19.88%)
Jan 20, 2023 0.0166 0 -0.00(-9.78%)
Jan 12, 2023 0.0184 0 -0.00(-14.81%)
Jan 10, 2023 0.0216 0 +0.01(+43.05%)
Dec 29, 2022 0.0151 0 +0.00(+14.39%)
Dec 28, 2022 0.0132 0.0132 0.0132 0.0132 1,000 -0.00(-16.46%)
Dec 23, 2022 0.0158 0 +0.00(+8.22%)
Dec 21, 2022 0.0146 0 -0.01(-29.13%)
Dec 20, 2022 0.0206 0.0206 0.0206 0.0206 30,000 +0.00(+18.39%)
Dec 15, 2022 0.0174 0 +0.00(+21.68%)
Dec 14, 2022 0.0143 0.0143 0.0143 0.0143 5,000 +0.00(+0.70%)
Dec 07, 2022 0.0142 0 -0.01(-27.55%)
Dec 05, 2022 0.0196 0 +0.00(+18.79%)
Nov 30, 2022 0.0165 0 +0.00(+0.00%)
Nov 25, 2022 0.0165 0 -0.00(-15.38%)
Nov 21, 2022 0.0195 0 +0.00(+5.98%)
Nov 15, 2022 0.0184 0 -0.00(-4.66%)
Nov 10, 2022 0.0193 0 +0.00(+22.15%)
Nov 07, 2022 0.0158 0 -0.00(-18.56%)
Nov 03, 2022 0.0194 0 +0.00(+13.45%)
Oct 28, 2022 0.0171 0 -0.00(-14.50%)
Oct 26, 2022 0.0200 0 -0.00(-19.35%)
Oct 24, 2022 0.0248 0 -0.00(-0.80%)
Oct 21, 2022 0.0250 0.0250 0.0250 0.0250 50,000 +0.01(+25.00%)
Oct 20, 2022 0.0200 0.0200 0.0200 0.0200 10,500 -0.00(-13.04%)
Oct 19, 2022 0.0200 0.0230 0.0200 0.0230 53,000 -0.00(-8.00%)
Oct 17, 2022 0.0250 0 +0.00(+0.00%)
Oct 14, 2022 0.0250 0.0250 0.0250 0.0250 230,000 +0.00(+0.00%)
Oct 13, 2022 0.0250 0.0250 0.0201 0.0250 35,000 -0.01(-22.60%)
Oct 07, 2022 0.0323 0 +0.00(+10.62%)
Oct 04, 2022 0.0292 0 +0.00(+0.00%)
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.