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 (%)
Mar 29, 2018 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Mar 28, 2018 0.1450 0.1450 0.1400 0.1450 105,500 -0.01(-6.45%)
Mar 27, 2018 0.1625 0.1650 0.1550 0.1550 25,400 -0.01(-6.06%)
Mar 26, 2018 0.1650 0.1700 0.1600 0.1650 85,300 +0.01(+5.77%)
Mar 23, 2018 0.1590 0.1600 0.1550 0.1560 171,200 +0.00(+0.65%)
Mar 22, 2018 0.1550 0.1550 0.1510 0.1550 72,700 +0.00(+0.00%)
Mar 21, 2018 0.1500 0.1550 0.1455 0.1550 110,750 +0.01(+6.90%)
Mar 20, 2018 0.1550 0.1600 0.1450 0.1450 317,655 -0.01(-6.45%)
Mar 19, 2018 0.1600 0.1600 0.1500 0.1550 460,200 -0.01(-3.13%)
Mar 16, 2018 0.1500 0.1600 0.1500 0.1600 107,000 +0.00(+0.00%)
Mar 15, 2018 0.1550 0.1600 0.1500 0.1600 130,337 +0.01(+3.23%)
Mar 14, 2018 0.1550 0.1600 0.1500 0.1550 233,000 +0.01(+3.33%)
Mar 13, 2018 0.1600 0.1600 0.1500 0.1500 149,650 -0.01(-6.25%)
Mar 12, 2018 0.1540 0.1600 0.1480 0.1600 229,328 +0.01(+3.23%)
Mar 09, 2018 0.1600 0.1600 0.1500 0.1550 67,580 +0.00(+1.31%)
Mar 08, 2018 0.1470 0.1530 0.1470 0.1530 19,500 -0.01(-4.38%)
Mar 07, 2018 0.1600 0.1600 0.1600 0.1600 6,000 -0.00(-1.23%)
Mar 06, 2018 0.1620 0.1620 0.1560 0.1620 45,000 +0.02(+11.72%)
Mar 05, 2018 0.1560 0.1600 0.1450 0.1450 38,600 -0.02(-9.38%)
Mar 02, 2018 0.1600 0.1600 0.1510 0.1600 74,658 +0.01(+6.67%)
Mar 01, 2018 0.1600 0.1600 0.1500 0.1500 195,000 -0.01(-7.41%)
Feb 28, 2018 0.1700 0.1700 0.1600 0.1620 277,650 -0.00(-1.82%)
Feb 27, 2018 0.1670 0.1700 0.1600 0.1650 561,060 +0.00(+0.00%)
Feb 26, 2018 0.1585 0.1650 0.1570 0.1650 342,900 +0.01(+3.13%)
Feb 23, 2018 0.1600 0.1600 0.1550 0.1600 230,500 +0.00(+0.00%)
Feb 22, 2018 0.1600 0.1600 0.1554 0.1600 134,669 +0.01(+4.58%)
Feb 21, 2018 0.1530 0.1530 0.1500 0.1530 31,000 +0.00(+2.78%)
Feb 20, 2018 0.1590 0.1590 0.1350 0.1489 321,600 -0.00(-0.76%)
Feb 16, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 15, 2018 0.1550 0.1550 0.1450 0.1500 258,012 +0.00(+0.67%)
Feb 14, 2018 0.1450 0.1500 0.1430 0.1490 345,700 +0.02(+11.32%)
Feb 13, 2018 0.1338 0.1350 0.1300 0.1338 62,350 -0.01(-5.74%)
Feb 12, 2018 0.1500 0.1500 0.1420 0.1420 33,121 +0.01(+5.19%)
Feb 09, 2018 0.1420 0.1439 0.1230 0.1350 270,840 -0.01(-10.00%)
Feb 08, 2018 0.1550 0.1550 0.1450 0.1500 159,300 -0.00(-1.77%)
Feb 07, 2018 0.1562 0.1562 0.1500 0.1527 28,000 +0.00(+1.80%)
Feb 06, 2018 0.1320 0.1500 0.1320 0.1500 149,900 -0.00(-0.33%)
Feb 05, 2018 0.1509 0.1600 0.1501 0.1505 112,520 -0.01(-8.28%)
Feb 02, 2018 0.1750 0.1790 0.1600 0.1641 308,500 -0.01(-4.94%)
Feb 01, 2018 0.1800 0.1800 0.1720 0.1726 56,299 +0.01(+3.35%)
Jan 31, 2018 0.1775 0.1783 0.1670 0.1670 162,000 -0.00(-2.91%)
Jan 30, 2018 0.1720 0.1410 0.1720 1,173,648 +0.01(+7.50%)
Jan 29, 2018 0.1610 0.1650 0.1588 0.1600 298,380 -0.00(-0.62%)
Jan 26, 2018 0.1610 0.1610 0.1580 0.1610 141,700 +0.01(+3.87%)
Jan 25, 2018 0.1575 0.1600 0.1450 0.1550 270,400 +0.01(+5.44%)
Jan 24, 2018 0.1532 0.1600 0.1410 0.1470 3,001,030 -0.01(-8.70%)
Jan 23, 2018 0.1655 0.1680 0.1600 0.1610 309,100 -0.01(-5.85%)
Jan 22, 2018 0.1760 0.1760 0.1710 0.1710 101,500 +0.00(+0.09%)
Jan 19, 2018 0.1720 0.1720 0.1650 0.1709 251,110 -0.00(-2.37%)
Jan 18, 2018 0.1800 0.1800 0.1700 0.1750 191,710 -0.00(-1.13%)
Jan 17, 2018 0.1796 0.1796 0.1710 0.1770 681,225 -0.00(-1.67%)
Jan 16, 2018 0.1868 0.1900 0.1800 0.1800 2,277,890 -0.02(-9.55%)
Jan 12, 2018 0.1990 0.1990 0.1990 0 -0.00(-0.50%)
Jan 11, 2018 0.2007 0.2048 0.1979 0.2000 71,200 -0.01(-2.91%)
Jan 10, 2018 0.2000 0.2060 0.1923 0.2060 205,852 +0.01(+3.00%)
Jan 09, 2018 0.2049 0.2060 0.2000 0.2000 194,549 -0.00(-2.37%)
Jan 08, 2018 0.2078 0.2080 0.2010 0.2049 340,445 -0.01(-2.45%)
Jan 05, 2018 0.2050 0.2200 0.2050 0.2100 170,940 +0.00(+1.94%)
Jan 04, 2018 0.2010 0.2060 0.1950 0.2060 348,597 -0.00(-0.48%)
Jan 03, 2018 0.2108 0.2185 0.2060 0.2070 218,423 -0.01(-5.91%)
Jan 02, 2018 0.2200 0.2300 0.2050 0.2200 161,528 +0.01(+3.77%)
Dec 29, 2017 0.2120 0.2120 0.2120 0 +0.00(+1.92%)
Dec 28, 2017 0.2050 0.2100 0.1900 0.2080 401,880 +0.01(+5.21%)
Dec 27, 2017 0.2050 0.2100 0.1860 0.1977 347,525 -0.01(-4.28%)
Dec 26, 2017 0.1973 0.2100 0.1860 0.2066 475,143 +0.01(+7.02%)
Dec 22, 2017 0.1800 0.1980 0.1800 0.1930 1,148,000 +0.00(+1.58%)
Dec 21, 2017 0.2254 0.2268 0.1810 0.1900 3,777,669 -0.04(-17.39%)
Dec 20, 2017 0.2264 0.2350 0.2210 0.2300 428,561 -0.00(-1.92%)
Dec 19, 2017 0.2463 0.2463 0.2343 0.2345 151,925 -0.01(-5.06%)
Dec 18, 2017 0.2486 0.2494 0.2400 0.2470 613,194 -0.01(-4.26%)
Dec 15, 2017 0.2569 0.2700 0.2450 0.2580 386,998 -0.02(-7.86%)
Dec 14, 2017 0.2604 0.2800 0.2601 0.2800 1,184,118 +0.04(+16.67%)
Dec 13, 2017 0.2282 0.2400 0.2200 0.2400 358,655 +0.01(+4.35%)
Dec 12, 2017 0.2196 0.2350 0.2196 0.2300 681,543 -0.00(-0.43%)
Dec 11, 2017 0.2358 0.2360 0.2200 0.2310 660,079 +0.00(+0.87%)
Dec 08, 2017 0.2263 0.2300 0.2175 0.2290 465,150 +0.01(+6.51%)
Dec 07, 2017 0.2069 0.2200 0.2069 0.2150 1,021,769 -0.01(-2.27%)
Dec 06, 2017 0.2140 0.2200 0.2050 0.2200 1,081,976 -0.01(-3.38%)
Dec 05, 2017 0.2209 0.2340 0.2200 0.2277 567,629 +0.00(+2.11%)
Dec 04, 2017 0.2328 0.2350 0.2230 0.2230 351,679 -0.03(-10.80%)
Dec 01, 2017 0.2500 0.2500 0.2300 0.2500 449,582 +0.00(+0.00%)
Nov 30, 2017 0.2426 0.2500 0.2386 0.2500 362,750 +0.00(+1.63%)
Nov 29, 2017 0.2400 0.2550 0.2400 0.2460 761,575 +0.02(+10.31%)
Nov 28, 2017 0.2340 0.2350 0.2200 0.2230 1,360,612 +0.01(+2.69%)
Nov 27, 2017 0.2800 0.2110 0.2172 5,490,010 -0.06(-22.44%)
Nov 24, 2017 0.3100 0.3100 0.2800 0.2800 2,302,241 -0.02(-6.35%)
Nov 22, 2017 0.3000 0.3300 0.2880 0.2990 1,767,871 -0.02(-5.95%)
Nov 21, 2017 0.3400 0.3400 0.3101 0.3179 595,236 -0.02(-4.53%)
Nov 20, 2017 0.3450 0.3450 0.3280 0.3330 816,620 +0.01(+1.52%)
Nov 17, 2017 0.3500 0.3500 0.3200 0.3280 888,057 -0.05(-13.00%)
Nov 16, 2017 0.3675 0.3800 0.3645 0.3770 1,046,628 +0.05(+14.42%)
Nov 15, 2017 0.3300 0.3300 0.3160 0.3295 2,150,840 -0.06(-15.51%)
Nov 14, 2017 0.4100 0.4100 0.3750 0.3900 1,018,194 -0.04(-9.30%)
Nov 13, 2017 0.4450 0.4450 0.4250 0.4300 1,491,493 +0.01(+1.18%)
Nov 10, 2017 0.4000 0.4290 0.3800 0.4250 3,338,256 +0.04(+11.84%)
Nov 09, 2017 0.3800 0.3990 0.3610 0.3800 894,574 +0.01(+2.26%)
Nov 08, 2017 0.3500 0.3790 0.3450 0.3716 948,684 +0.06(+19.87%)
Nov 07, 2017 0.3200 0.3250 0.3050 0.3100 527,366 -0.02(-4.62%)
Nov 06, 2017 0.3400 0.3400 0.3100 0.3250 986,888 +0.03(+10.17%)
Nov 03, 2017 0.2950 0.2950 0.2840 0.2950 3,292,078 +0.01(+5.36%)
Nov 02, 2017 0.2850 0.2950 0.2750 0.2800 5,654,513 +0.01(+4.15%)
Nov 01, 2017 0.2687 0.2800 0.2670 0.2688 512,500 -0.00(-0.43%)
Oct 31, 2017 0.2750 0.2750 0.2650 0.2700 326,998 +0.01(+1.89%)
Oct 30, 2017 0.2812 0.2827 0.2600 0.2650 1,201,784 -0.02(-5.36%)
Oct 27, 2017 0.2850 0.2850 0.2690 0.2800 429,049 -0.00(-1.75%)
Oct 26, 2017 0.3000 0.3000 0.2850 0.2850 2,071,123 +0.05(+20.25%)
Oct 25, 2017 0.2450 0.2450 0.2350 0.2370 915,018 -0.01(-2.47%)
Oct 24, 2017 0.2440 0.2480 0.2400 0.2430 1,090,770 -0.00(-0.82%)
Oct 23, 2017 0.2450 0.2500 0.2340 0.2450 2,451,861 +0.01(+4.70%)
Oct 20, 2017 0.2350 0.2350 0.2270 0.2340 955,239 +0.00(+0.43%)
Oct 19, 2017 0.2350 0.2350 0.2300 0.2330 917,950 -0.01(-2.92%)
Oct 18, 2017 0.2440 0.2440 0.2380 0.2400 1,131,445 +0.01(+2.56%)
Oct 17, 2017 0.2400 0.2400 0.2200 0.2340 1,903,518 -0.00(-0.85%)
Oct 16, 2017 0.2391 0.2500 0.2351 0.2360 1,265,196 -0.00(-0.56%)
Oct 13, 2017 0.2370 0.2430 0.2230 0.2373 1,510,042 +0.01(+2.30%)
Oct 12, 2017 0.2400 0.2400 0.2300 0.2320 511,550 +0.00(+0.87%)
Oct 11, 2017 0.2400 0.2400 0.2250 0.2300 687,371 -0.01(-6.12%)
Oct 10, 2017 0.2540 0.2540 0.2400 0.2450 709,685 +0.01(+2.08%)
Oct 09, 2017 0.2400 0.2500 0.2350 0.2400 924,346 +0.00(+0.00%)
Oct 06, 2017 0.2211 0.2400 0.2200 0.2400 511,917 -0.00(-1.84%)
Oct 05, 2017 0.2600 0.2600 0.2380 0.2445 1,274,730 -0.02(-5.96%)
Oct 04, 2017 0.2850 0.2850 0.2580 0.2600 1,191,082 +0.00(+0.42%)
Oct 03, 2017 0.2300 0.2640 0.2300 0.2589 4,613,038 +0.03(+12.57%)
Oct 02, 2017 0.2300 0.2300 0.2100 0.2300 2,270,825 +0.03(+13.86%)
Sep 29, 2017 0.2135 0.2180 0.2000 0.2020 539,486 -0.01(-6.91%)
Sep 28, 2017 0.2100 0.2200 0.2060 0.2170 1,070,550 +0.00(+0.46%)
Sep 27, 2017 0.2200 0.2200 0.2050 0.2160 496,764 +0.00(+0.47%)
Sep 26, 2017 0.2150 0.2250 0.2100 0.2150 558,671 +0.00(+0.00%)
Sep 25, 2017 0.2100 0.2150 0.1950 0.2150 1,883,694 +0.02(+13.16%)
Sep 22, 2017 0.1900 0.1909 0.1800 0.1900 88,150 +0.03(+18.75%)
Sep 21, 2017 0.1600 0.1650 0.1500 0.1600 432,920 -0.01(-5.88%)
Sep 20, 2017 0.1692 0.2000 0.1600 0.1700 641,953 +0.00(+0.00%)
Sep 19, 2017 0.1700 0.1800 0.1600 0.1700 342,967 -0.02(-8.42%)
Sep 18, 2017 0.1800 0.2000 0.1700 0.1856 301,855 -0.01(-4.81%)
Sep 15, 2017 0.2000 0.2200 0.1900 0.1950 324,261 +0.01(+2.63%)
Sep 14, 2017 0.1900 0.2000 0.1800 0.1900 202,400 -0.01(-2.56%)
Sep 13, 2017 0.2200 0.2300 0.1850 0.1950 119,304 +0.02(+8.33%)
Sep 12, 2017 0.2000 0.2200 0.1800 0.1800 220,039 -0.04(-18.18%)
Sep 11, 2017 0.1900 0.2300 0.1850 0.2200 298,036 +0.04(+18.92%)
Sep 08, 2017 0.1750 0.2800 0.1700 0.1850 1,169,500 +0.01(+2.78%)
Sep 07, 2017 0.1800 0.2000 0.1750 0.1800 407,150 -0.01(-2.70%)
Sep 06, 2017 0.1850 0.2000 0.1750 0.1850 347,950 +0.03(+19.35%)
Sep 05, 2017 0.1500 0.1600 0.1450 0.1550 1,739,371 -0.01(-3.13%)
Sep 01, 2017 0.1550 0.1730 0.1500 0.1600 189,408 +0.00(+1.31%)
Aug 31, 2017 0.1600 0.1600 0.1530 0.1579 406,400 +0.00(+1.89%)
Aug 30, 2017 0.1510 0.1690 0.1500 0.1550 317,905 +0.01(+3.33%)
Aug 29, 2017 0.1600 0.1750 0.1400 0.1500 681,850 -0.01(-3.85%)
Aug 28, 2017 0.1700 0.1800 0.1500 0.1560 652,280 -0.02(-13.33%)
Aug 25, 2017 0.1700 0.1850 0.1700 0.1800 191,424 +0.01(+2.86%)
Aug 24, 2017 0.1900 0.2000 0.1600 0.1750 965,652 -0.03(-12.50%)
Aug 23, 2017 0.1800 0.2000 0.1650 0.2000 380,900 +0.01(+5.26%)
Aug 22, 2017 0.2125 0.2200 0.1700 0.1900 332,155 -0.01(-5.00%)
Aug 21, 2017 0.2500 0.2500 0.2000 0.2000 395,050 -0.03(-13.04%)
Aug 18, 2017 0.1800 0.2300 0.1800 0.2300 544,783 +0.06(+35.29%)
Aug 17, 2017 0.2400 0.2400 0.1700 0.1700 872,685 -0.07(-29.17%)
Aug 16, 2017 0.2700 0.2900 0.1500 0.2400 1,614,628 -0.05(-17.24%)
Aug 15, 2017 0.2500 0.5500 0.2500 0.2900 1,618,934 +0.10(+52.63%)
Aug 14, 2017 0.1450 0.2200 0.1370 0.1900 1,101,898 +0.05(+40.74%)
Aug 11, 2017 0.1300 0.1400 0.1280 0.1350 197,500 +0.01(+3.85%)
Aug 10, 2017 0.1260 0.1400 0.1150 0.1300 277,200 -0.01(-10.34%)
Aug 09, 2017 0.1340 0.1450 0.1340 0.1450 227,000 +0.02(+12.40%)
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.