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 )

0.0200 UNCHANGED
Last Price Updated: 10:01 AM EDT, May 14, 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 (%)
May 29, 2020 0.0206 0.0220 0.0206 0.0220 11,000 +0.00(+10.00%)
May 27, 2020 0.0200 0.0200 0.0200 0 -0.00(-4.76%)
May 26, 2020 0.0210 0.0210 0.0210 0.0210 20,000 +0.00(+10.53%)
May 22, 2020 0.0190 0.0190 0.0190 0.0190 55,000 -0.00(-5.00%)
May 20, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 19, 2020 0.0180 0.0200 0.0180 0.0200 60,998 +0.00(+0.00%)
May 18, 2020 0.0200 0.0210 0.0190 0.0200 46,000 +0.00(+5.26%)
May 15, 2020 0.0190 0.0199 0.0173 0.0190 24,400 +0.00(+5.56%)
May 14, 2020 0.0200 0.0200 0.0180 0.0180 132,000 -0.00(-10.00%)
May 11, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.50%)
May 08, 2020 0.0185 0.0199 0.0185 0.0199 600 -0.00(-5.24%)
May 07, 2020 0.0210 0.0210 0.0210 0.0210 4,000 +0.00(+16.67%)
May 06, 2020 0.0210 0.0210 0.0180 0.0180 85,120 -0.00(-5.26%)
May 05, 2020 0.0190 0.0190 0.0190 0.0190 1,000 +0.00(+0.00%)
May 04, 2020 0.0190 0.0200 0.0180 0.0190 55,500 -0.00(-5.00%)
May 01, 2020 0.0200 0.0210 0.0200 0.0200 562,800 +0.00(+0.00%)
Apr 30, 2020 0.0220 0.0220 0.0200 0.0200 82,417 -0.00(-6.98%)
Apr 29, 2020 0.0190 0.0215 0.0190 0.0215 860,500 +0.00(+19.44%)
Apr 28, 2020 0.0180 0.0200 0.0180 0.0180 137,315 +0.00(+9.09%)
Apr 27, 2020 0.0210 0.0210 0.0120 0.0165 125,665 -0.00(-17.50%)
Apr 24, 2020 0.0217 0.0217 0.0178 0.0200 4,529,300 +0.00(+6.38%)
Apr 23, 2020 0.0200 0.0200 0.0165 0.0188 16,400 +0.00(+4.44%)
Apr 22, 2020 0.0160 0.0180 0.0160 0.0180 21,000 +0.00(+0.00%)
Apr 20, 2020 0.0180 0.0180 0.0180 0 -0.00(-5.26%)
Apr 17, 2020 0.0120 0.0190 0.0120 0.0190 6,000 +0.00(+0.00%)
Apr 16, 2020 0.0155 0.0190 0.0155 0.0190 10,000 +0.00(+5.56%)
Apr 15, 2020 0.0180 0.0180 0.0180 0.0180 50,000 -0.00(-5.26%)
Apr 14, 2020 0.0170 0.0190 0.0160 0.0190 280,620 +0.00(+26.67%)
Apr 13, 2020 0.0150 0.0155 0.0150 0.0150 16,600 +0.00(+3.45%)
Apr 09, 2020 0.0130 0.0150 0.0130 0.0145 203,800 -0.00(-9.37%)
Apr 08, 2020 0.0120 0.0160 0.0120 0.0160 257,181 +0.00(+15.94%)
Apr 07, 2020 0.0138 0.0138 0.0138 0.0138 1,000 +0.00(+1.47%)
Apr 06, 2020 0.0120 0.0140 0.0120 0.0136 123,188 -0.00(-6.21%)
Apr 03, 2020 0.0130 0.0145 0.0130 0.0145 78,000 -0.00(-8.81%)
Apr 02, 2020 0.0140 0.0159 0.0130 0.0159 52,280 -0.00(-0.62%)
Apr 01, 2020 0.0160 0.0160 0.0130 0.0160 35,000 +0.00(+0.00%)
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%)
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.