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 (%)
Dec 31, 2020 0.0850 0.0850 0.0850 10,000 +0.00(+1.19%)
Dec 30, 2020 0.0840 0.0840 0.0840 0.0840 10,000 -0.00(-2.78%)
Dec 29, 2020 0.0865 0.0865 0.0830 0.0864 22,926 -0.00(-4.32%)
Dec 28, 2020 0.0950 0.0980 0.0850 0.0903 151,978 +0.01(+10.12%)
Dec 24, 2020 0.0980 0.0980 0.0750 0.0820 12,500 +0.01(+10.81%)
Dec 23, 2020 0.0720 0.0810 0.0720 0.0740 229,681 -0.01(-7.50%)
Dec 22, 2020 0.0900 0.0900 0.0800 0.0800 16,100 -0.01(-11.11%)
Dec 21, 2020 0.0900 0.0900 0.0740 0.0900 75,300 -0.00(-2.17%)
Dec 18, 2020 0.1000 0.1000 0.0840 0.0920 41,600 -0.01(-8.00%)
Dec 17, 2020 0.1000 0.1000 0.0760 0.1000 85,250 +0.00(+0.00%)
Dec 16, 2020 0.1000 0.1000 0.0980 0.1000 62,500 +0.01(+8.70%)
Dec 15, 2020 0.0920 0.0920 0.0920 0.0920 2,000 -0.01(-5.15%)
Dec 14, 2020 0.1100 0.1100 0.0900 0.0970 41,689 +0.01(+11.49%)
Dec 11, 2020 0.1100 0.1100 0.0870 0.0870 68,800 -0.01(-10.31%)
Dec 10, 2020 0.0970 0.1000 0.0970 0.0970 216,633 +0.00(+2.11%)
Dec 09, 2020 0.0830 0.0950 0.0830 0.0950 241,115 +0.00(+0.00%)
Dec 08, 2020 0.0840 0.0950 0.0840 0.0950 8,110 +0.01(+13.10%)
Dec 07, 2020 0.0750 0.0880 0.0750 0.0840 1,153,877 +0.01(+8.39%)
Dec 04, 2020 0.0990 0.1000 0.0775 0.0775 89,800 -0.00(-3.13%)
Dec 03, 2020 0.0800 0.0800 0.0800 0.0800 83,334 +0.00(+1.27%)
Dec 02, 2020 0.0790 0.0790 0.0790 0.0790 54,500 -0.00(-1.13%)
Dec 01, 2020 0.0950 0.0950 0.0799 0.0799 21,000 -0.01(-6.00%)
Nov 30, 2020 0.0900 0.0940 0.0770 0.0850 72,127 +0.00(+0.00%)
Nov 27, 2020 0.0750 0.0850 0.0750 0.0850 7,600 +0.00(+4.94%)
Nov 25, 2020 0.0810 0.0810 0.0810 10 +0.00(+0.00%)
Nov 24, 2020 0.0840 0.0960 0.0810 0.0810 121,725 -0.01(-14.74%)
Nov 23, 2020 0.0830 0.0950 0.0810 0.0950 23,047 +0.01(+11.76%)
Nov 20, 2020 0.0960 0.0960 0.0850 0.0850 17,200 +0.01(+15.65%)
Nov 19, 2020 0.0739 0.0739 0.0735 0.0735 11,750 -0.01(-8.13%)
Nov 18, 2020 0.0900 0.0900 0.0800 0.0800 82,560 -0.01(-15.34%)
Nov 17, 2020 0.0978 0.0978 0.0945 0.0945 15,500 -0.01(-5.50%)
Nov 16, 2020 0.1000 0.1000 0.0975 0.1000 55,000 +0.01(+5.26%)
Nov 13, 2020 0.1050 0.1050 0.0810 0.0950 36,500 -0.01(-6.86%)
Nov 12, 2020 0.1020 0.1020 0.1020 0.1020 11,000 -0.00(-0.49%)
Nov 10, 2020 0.1025 0.1025 0.1025 0 +0.01(+6.77%)
Nov 09, 2020 0.0865 0.0975 0.0850 0.0960 82,182 +0.01(+6.67%)
Nov 06, 2020 0.0900 0.0900 0.0900 0.0900 10,000 -0.00(-3.23%)
Nov 05, 2020 0.0865 0.0930 0.0865 0.0930 119,200 +0.01(+10.71%)
Nov 04, 2020 0.0840 0.0840 0.0840 0.0840 21,000 -0.00(-0.36%)
Nov 03, 2020 0.0820 0.0875 0.0820 0.0843 17,495 +0.00(+2.80%)
Nov 02, 2020 0.0780 0.0930 0.0780 0.0820 100,550 -0.01(-13.04%)
Oct 30, 2020 0.1000 0.1000 0.0940 0.0943 4,500 +0.00(+1.40%)
Oct 29, 2020 0.0920 0.0935 0.0920 0.0930 30,100 +0.00(+1.09%)
Oct 28, 2020 0.0900 0.1000 0.0900 0.0920 40,600 -0.00(-3.16%)
Oct 27, 2020 0.0900 0.1037 0.0900 0.0950 116,280 -0.01(-5.00%)
Oct 26, 2020 0.0985 0.1030 0.0985 0.1000 40,786 -0.00(-3.85%)
Oct 23, 2020 0.1040 0.1100 0.1040 0.1040 10,200 +0.01(+9.47%)
Oct 22, 2020 0.1034 0.1045 0.0950 0.0950 46,300 -0.01(-8.92%)
Oct 21, 2020 0.1043 0.1043 0.1043 0.1043 5,300 +0.01(+6.43%)
Oct 20, 2020 0.1000 0.1140 0.0970 0.0980 77,626 -0.01(-7.98%)
Oct 19, 2020 0.1010 0.1065 0.1000 0.1065 176,200 +0.00(+2.90%)
Oct 16, 2020 0.1000 0.1149 0.1000 0.1035 190,000 +0.00(+3.40%)
Oct 15, 2020 0.1220 0.1220 0.1001 0.1001 56,426 +0.00(+0.10%)
Oct 14, 2020 0.1030 0.1030 0.1000 0.1000 20,000 +0.00(+0.00%)
Oct 13, 2020 0.1180 0.1180 0.1000 0.1000 61,900 -0.01(-9.09%)
Oct 12, 2020 0.1100 0.1100 0.1000 0.1100 157,100 -0.01(-4.51%)
Oct 09, 2020 0.1180 0.1180 0.1100 0.1152 139,400 +0.01(+8.17%)
Oct 08, 2020 0.1271 0.1271 0.1065 0.1065 2,856 +0.01(+6.50%)
Oct 07, 2020 0.0985 0.1015 0.0980 0.1000 104,700 +0.00(+1.52%)
Oct 06, 2020 0.1075 0.1075 0.0980 0.0985 205,897 +0.00(+0.51%)
Oct 05, 2020 0.0920 0.0990 0.0920 0.0980 228,487 +0.01(+13.43%)
Oct 02, 2020 0.0800 0.0913 0.0800 0.0864 70,000 -0.01(-9.81%)
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.