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 (%)
Jan 31, 2019 0.0708 0.0710 0.0660 0.0700 483,476 -0.01(-12.50%)
Jan 30, 2019 0.0711 0.0810 0.0711 0.0800 34,500 +0.00(+2.56%)
Jan 29, 2019 0.0830 0.0830 0.0750 0.0780 102,205 -0.01(-6.02%)
Jan 28, 2019 0.0780 0.0830 0.0780 0.0830 73,622 +0.01(+6.41%)
Jan 25, 2019 0.0800 0.0800 0.0780 0.0780 313,500 -0.00(-1.27%)
Jan 24, 2019 0.0800 0.0800 0.0790 0.0790 11,500 +0.00(+1.28%)
Jan 23, 2019 0.0790 0.0800 0.0750 0.0780 96,100 -0.00(-2.50%)
Jan 22, 2019 0.0740 0.0800 0.0740 0.0800 46,600 -0.01(-5.88%)
Jan 18, 2019 0.0875 0.0900 0.0850 0.0850 113,000 -0.01(-9.57%)
Jan 17, 2019 0.0810 0.0940 0.0810 0.0940 19,000 +0.01(+13.25%)
Jan 16, 2019 0.0810 0.0831 0.0810 0.0830 160,000 -0.00(-4.38%)
Jan 14, 2019 0.0868 0.0868 0.0868 0 -0.00(-5.14%)
Jan 11, 2019 0.0880 0.0915 0.0880 0.0915 21,500 +0.01(+6.40%)
Jan 10, 2019 0.0860 0.0860 0.0860 0.0860 17,575 +0.00(+0.94%)
Jan 09, 2019 0.0890 0.0900 0.0852 0.0852 44,500 -0.00(-0.93%)
Jan 08, 2019 0.0930 0.0930 0.0860 0.0860 17,000 -0.01(-6.22%)
Jan 07, 2019 0.0924 0.0960 0.0910 0.0917 95,800 +0.00(+3.03%)
Jan 04, 2019 0.0844 0.0890 0.0844 0.0890 107,800 +0.01(+7.23%)
Jan 03, 2019 0.0840 0.0840 0.0830 0.0830 98,700 +0.00(+1.22%)
Jan 02, 2019 0.0819 0.0890 0.0819 0.0820 62,983 +0.00(+0.12%)
Dec 31, 2018 0.0814 0.0914 0.0814 0.0819 285,900 -0.00(-3.65%)
Dec 28, 2018 0.0900 0.0930 0.0820 0.0850 258,600 +0.01(+11.84%)
Dec 27, 2018 0.0760 0.0837 0.0760 0.0760 61,181 -0.00(-3.80%)
Dec 26, 2018 0.0800 0.0800 0.0740 0.0790 70,800 +0.01(+8.22%)
Dec 24, 2018 0.0768 0.0768 0.0726 0.0730 22,200 -0.00(-2.67%)
Dec 21, 2018 0.0750 0.0800 0.0750 0.0750 98,800 +0.00(+2.74%)
Dec 20, 2018 0.0780 0.0780 0.0719 0.0730 311,100 -0.01(-9.88%)
Dec 19, 2018 0.0860 0.0860 0.0810 0.0810 106,767 -0.01(-8.99%)
Dec 18, 2018 0.0875 0.0900 0.0865 0.0890 30,000 +0.00(+3.49%)
Dec 17, 2018 0.0864 0.0895 0.0860 0.0860 51,000 -0.00(-4.44%)
Dec 14, 2018 0.0914 0.0920 0.0880 0.0900 21,000 +0.00(+3.45%)
Dec 13, 2018 0.0930 0.0945 0.0866 0.0870 175,300 -0.00(-3.33%)
Dec 12, 2018 0.0933 0.0965 0.0900 0.0900 40,000 -0.00(-2.17%)
Dec 11, 2018 0.0970 0.0970 0.0920 0.0920 17,000 -0.00(-0.22%)
Dec 10, 2018 0.0927 0.1054 0.0922 0.0922 14,764 -0.01(-5.92%)
Dec 07, 2018 0.1000 0.1000 0.0960 0.0980 139,100 -0.00(-2.00%)
Dec 06, 2018 0.1030 0.1030 0.1000 0.1000 101,400 +0.00(+0.00%)
Dec 04, 2018 0.1048 0.1050 0.1000 0.1000 185,000 -0.00(-4.76%)
Dec 03, 2018 0.1090 0.1090 0.1050 0.1050 83,000 -0.00(-1.87%)
Nov 30, 2018 0.1105 0.1105 0.1060 0.1070 91,200 -0.00(-2.73%)
Nov 29, 2018 0.1040 0.1100 0.1040 0.1100 52,500 +0.00(+3.77%)
Nov 28, 2018 0.1040 0.1075 0.1040 0.1060 485,000 -0.00(-3.64%)
Nov 27, 2018 0.1050 0.1100 0.1050 0.1100 101,600 -0.00(-1.79%)
Nov 26, 2018 0.1147 0.1147 0.1120 0.1120 20,500 +0.00(+1.82%)
Nov 23, 2018 0.1200 0.1200 0.1100 0.1100 5,000 +0.01(+4.76%)
Nov 21, 2018 0.1050 0.1050 0.1050 0 -0.00(-1.87%)
Nov 20, 2018 0.1080 0.1100 0.1070 0.1070 60,000 -0.00(-2.73%)
Nov 19, 2018 0.1200 0.1200 0.1095 0.1100 114,324 -0.01(-5.17%)
Nov 16, 2018 0.1180 0.1180 0.1160 0.1160 5,000 +0.01(+9.43%)
Nov 15, 2018 0.1138 0.1138 0.1060 0.1060 11,413 -0.01(-8.62%)
Nov 14, 2018 0.1135 0.1160 0.1090 0.1160 52,706 +0.00(+3.57%)
Nov 13, 2018 0.1200 0.1200 0.1090 0.1120 60,962 +0.00(+1.82%)
Nov 12, 2018 0.1150 0.1200 0.1100 0.1100 23,922 +0.00(+2.52%)
Nov 09, 2018 0.1120 0.1120 0.1073 0.1073 88,800 -0.00(-2.45%)
Nov 08, 2018 0.1100 0.1125 0.1097 0.1100 93,000 +0.00(+0.00%)
Nov 07, 2018 0.1200 0.1200 0.1100 0.1100 44,500 -0.01(-8.33%)
Nov 06, 2018 0.1200 0.1200 0.1150 0.1200 40,683 +0.00(+1.69%)
Nov 05, 2018 0.1050 0.1187 0.1050 0.1180 333,100 +0.02(+20.41%)
Nov 02, 2018 0.0967 0.1000 0.0967 0.0980 142,800 +0.00(+3.16%)
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.