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 (%)
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%)
Oct 01, 2020 0.0970 0.0970 0.0900 0.0958 292,838 -0.00(-1.14%)
Sep 30, 2020 0.0969 0.0969 0.0969 0.0969 500 +0.02(+29.20%)
Sep 29, 2020 0.0740 0.0750 0.0740 0.0750 75,000 +0.00(+1.35%)
Sep 28, 2020 0.0740 0.0790 0.0740 0.0740 211,300 -0.00(-2.63%)
Sep 25, 2020 0.0790 0.0790 0.0760 0.0760 83,600 +0.00(+0.66%)
Sep 24, 2020 0.0750 0.0790 0.0720 0.0755 74,170 -0.00(-1.95%)
Sep 23, 2020 0.0750 0.0800 0.0740 0.0770 104,800 +0.00(+3.36%)
Sep 22, 2020 0.0800 0.0800 0.0745 0.0745 146,500 +0.00(+1.50%)
Sep 21, 2020 0.0720 0.0800 0.0700 0.0734 226,661 +0.01(+9.55%)
Sep 18, 2020 0.0620 0.0750 0.0620 0.0670 512,000 +0.01(+13.56%)
Sep 17, 2020 0.0450 0.0590 0.0450 0.0590 7,877 +0.01(+11.11%)
Sep 16, 2020 0.0530 0.0550 0.0528 0.0531 110,400 +0.00(+4.94%)
Sep 15, 2020 0.0550 0.0550 0.0491 0.0506 157,400 -0.00(-2.88%)
Sep 14, 2020 0.0550 0.0550 0.0493 0.0521 36,300 +0.00(+0.19%)
Sep 11, 2020 0.0500 0.0520 0.0497 0.0520 48,500 +0.00(+0.00%)
Sep 10, 2020 0.0500 0.0549 0.0500 0.0520 169,549 -0.00(-0.95%)
Sep 09, 2020 0.0500 0.0549 0.0500 0.0525 146,458 -0.00(-1.87%)
Sep 08, 2020 0.0500 0.0570 0.0500 0.0535 51,500 -0.01(-9.32%)
Sep 04, 2020 0.0640 0.0640 0.0590 0.0590 20,000 -0.00(-1.67%)
Sep 03, 2020 0.0640 0.0670 0.0530 0.0600 70,500 -0.00(-6.25%)
Sep 02, 2020 0.0530 0.0640 0.0530 0.0640 111,000 -0.00(-5.88%)
Sep 01, 2020 0.0520 0.0680 0.0520 0.0680 45,100 +0.00(+3.03%)
Aug 31, 2020 0.0500 0.0660 0.0500 0.0660 211,000 +0.01(+11.30%)
Aug 28, 2020 0.0690 0.0690 0.0555 0.0593 112,800 +0.00(+0.51%)
Aug 27, 2020 0.0690 0.0690 0.0510 0.0590 26,200 +0.00(+3.51%)
Aug 26, 2020 0.0480 0.0630 0.0480 0.0570 207,022 -0.00(-5.00%)
Aug 25, 2020 0.0600 0.0600 0.0580 0.0600 148,350 +0.00(+7.14%)
Aug 24, 2020 0.0585 0.0585 0.0500 0.0560 50,400 -0.00(-1.75%)
Aug 21, 2020 0.0565 0.0570 0.0530 0.0570 118,400 -0.00(-3.39%)
Aug 20, 2020 0.0560 0.0609 0.0560 0.0590 95,129 -0.00(-7.52%)
Aug 19, 2020 0.0665 0.0665 0.0638 0.0638 27,000 -0.00(-4.63%)
Aug 18, 2020 0.0650 0.0669 0.0650 0.0669 29,088 +0.00(+1.67%)
Aug 17, 2020 0.0560 0.0658 0.0560 0.0658 179,800 +0.01(+9.67%)
Aug 14, 2020 0.0620 0.0641 0.0550 0.0600 213,800 +0.01(+11.11%)
Aug 13, 2020 0.0550 0.0575 0.0540 0.0540 66,000 -0.01(-10.00%)
Aug 12, 2020 0.0600 0.0600 0.0580 0.0600 46,000 +0.00(+0.00%)
Aug 11, 2020 0.0690 0.0690 0.0570 0.0600 4,078,603 -0.01(-15.49%)
Aug 10, 2020 0.0735 0.0780 0.0670 0.0710 261,900 -0.00(-1.39%)
Aug 07, 2020 0.0710 0.0720 0.0700 0.0720 70,500 +0.00(+5.88%)
Aug 06, 2020 0.0790 0.0790 0.0680 0.0680 256,850 -0.00(-2.86%)
Aug 05, 2020 0.0705 0.0788 0.0690 0.0700 485,839 +0.01(+7.69%)
Aug 04, 2020 0.0670 0.0699 0.0583 0.0650 733,173 +0.01(+8.33%)
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.