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 )

0.0065 UNCHANGED
Streaming Delayed Price Updated: 1:49 PM EDT, Apr 25, 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 31, 2020 0.0160 0.0160 0.0160 0.0160 13,000 +0.00(+6.67%)
Mar 30, 2020 0.0130 0.0150 0.0120 0.0150 634,400 -0.00(-6.25%)
Mar 27, 2020 0.0140 0.0160 0.0130 0.0160 340,000 +0.00(+6.67%)
Mar 26, 2020 0.0150 0.0150 0.0150 0.0150 100,000 +0.00(+0.00%)
Mar 25, 2020 0.0150 0.0150 0.0120 0.0150 470,000 +0.00(+0.00%)
Mar 24, 2020 0.0120 0.0150 0.0091 0.0150 461,901 +0.00(+0.00%)
Mar 23, 2020 0.0110 0.0150 0.0110 0.0150 206,950 +0.00(+0.00%)
Mar 20, 2020 0.0110 0.0150 0.0110 0.0150 313,100 +0.00(+0.00%)
Mar 18, 2020 0.0150 0.0150 0.0150 0 +0.00(+12.78%)
Mar 17, 2020 0.0130 0.0147 0.0130 0.0133 73,000 +0.00(+10.83%)
Mar 16, 2020 0.0130 0.0150 0.0115 0.0120 308,850 -0.00(-7.69%)
Mar 13, 2020 0.0140 0.0165 0.0130 0.0130 370,700 -0.00(-12.16%)
Mar 12, 2020 0.0154 0.0168 0.0130 0.0148 520,500 +0.00(+27.59%)
Mar 11, 2020 0.0190 0.0198 0.0116 0.0116 379,100 -0.01(-34.83%)
Mar 10, 2020 0.0195 0.0195 0.0178 0.0178 131,000 +0.00(+4.71%)
Mar 09, 2020 0.0174 0.0195 0.0160 0.0170 125,000 -0.00(-12.82%)
Mar 06, 2020 0.0190 0.0195 0.0190 0.0195 150,000 +0.00(+2.63%)
Mar 05, 2020 0.0190 0.0190 0.0190 0.0190 50,000 +0.00(+0.00%)
Mar 03, 2020 0.0190 0.0190 0.0190 0 +0.00(+18.75%)
Mar 02, 2020 0.0160 0.0160 0.0160 0.0160 44,445 -0.00(-5.88%)
Feb 28, 2020 0.0226 0.0226 0.0123 0.0170 690,600 -0.00(-11.46%)
Feb 27, 2020 0.0210 0.0215 0.0190 0.0192 112,500 -0.00(-12.73%)
Feb 26, 2020 0.0210 0.0220 0.0210 0.0220 40,000 +0.00(+0.00%)
Feb 25, 2020 0.0230 0.0230 0.0220 0.0220 120,000 -0.00(-12.00%)
Feb 24, 2020 0.0246 0.0250 0.0240 0.0250 430,900 +0.00(+2.88%)
Feb 21, 2020 0.0250 0.0250 0.0230 0.0243 194,000 +0.00(+8.00%)
Feb 20, 2020 0.0210 0.0234 0.0210 0.0225 222,000 -0.00(-10.00%)
Feb 19, 2020 0.0250 0.0250 0.0250 0.0250 30,000 +0.00(+0.00%)
Feb 18, 2020 0.0240 0.0250 0.0230 0.0250 156,000 +0.00(+8.70%)
Feb 14, 2020 0.0200 0.0230 0.0200 0.0230 127,000 +0.00(+15.00%)
Feb 13, 2020 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+11.11%)
Feb 12, 2020 0.0220 0.0254 0.0180 0.0180 103,000 -0.01(-26.53%)
Feb 11, 2020 0.0245 0.0300 0.0245 0.0245 490,000 +0.00(+23.12%)
Feb 10, 2020 0.0220 0.0220 0.0180 0.0199 179,500 +0.00(+4.74%)
Feb 06, 2020 0.0190 0.0190 0.0190 0 -0.00(-5.00%)
Feb 05, 2020 0.0200 0.0200 0.0200 0.0200 5,400 +0.00(+11.11%)
Feb 04, 2020 0.0210 0.0210 0.0180 0.0180 152,000 -0.00(-2.70%)
Feb 03, 2020 0.0190 0.0190 0.0185 0.0185 20,000 -0.00(-6.57%)
Jan 31, 2020 0.0195 0.0198 0.0195 0.0198 180,000 +0.00(+10.00%)
Jan 30, 2020 0.0180 0.0180 0.0180 0.0180 25,000 -0.00(-5.26%)
Jan 29, 2020 0.0200 0.0200 0.0181 0.0190 278,700 +0.00(+5.56%)
Jan 27, 2020 0.0180 0.0180 0.0180 0 -0.00(-10.00%)
Jan 24, 2020 0.0200 0.0219 0.0200 0.0200 58,900 +0.00(+11.11%)
Jan 23, 2020 0.0180 0.0180 0.0180 0.0180 133,002 +0.00(+0.00%)
Jan 21, 2020 0.0180 0.0180 0.0180 0 +0.00(+20.00%)
Jan 17, 2020 0.0200 0.0200 0.0148 0.0150 60,700 -0.00(-6.25%)
Jan 16, 2020 0.0160 0.0160 0.0160 0.0160 485,000 -0.00(-5.88%)
Jan 15, 2020 0.0180 0.0180 0.0170 0.0170 7,000 -0.00(-5.56%)
Jan 14, 2020 0.0190 0.0190 0.0180 0.0180 20,300 +0.00(+0.00%)
Jan 09, 2020 0.0180 0.0180 0.0180 0 -0.00(-10.00%)
Jan 08, 2020 0.0210 0.0221 0.0200 0.0200 406,400 -0.00(-9.09%)
Jan 07, 2020 0.0240 0.0240 0.0220 0.0220 127,470 +0.00(+22.22%)
Jan 03, 2020 0.0180 0.0180 0.0180 0 +0.00(+5.88%)
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.