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 (%)
Feb 26, 2021 0.0648 0.0670 0.0600 0.0670 63,300 +0.00(+4.69%)
Feb 25, 2021 0.0640 0.0664 0.0640 0.0640 3,550 -0.01(-9.22%)
Feb 24, 2021 0.0633 0.0705 0.0612 0.0705 36,977 +0.01(+11.37%)
Feb 23, 2021 0.0635 0.0635 0.0592 0.0633 78,833 +0.01(+9.14%)
Feb 22, 2021 0.0600 0.0600 0.0580 0.0580 154,133 -0.01(-8.66%)
Feb 19, 2021 0.0649 0.0670 0.0635 0.0635 110,500 -0.00(-4.51%)
Feb 18, 2021 0.0710 0.0710 0.0661 0.0665 38,300 +0.00(+7.09%)
Feb 17, 2021 0.0675 0.0675 0.0621 0.0621 31,700 -0.01(-13.63%)
Feb 16, 2021 0.0770 0.0770 0.0630 0.0719 165,000 -0.00(-1.51%)
Feb 12, 2021 0.0610 0.0790 0.0600 0.0730 70,500 +0.01(+19.67%)
Feb 11, 2021 0.0750 0.0815 0.0610 0.0610 276,293 -0.01(-12.23%)
Feb 10, 2021 0.0750 0.0770 0.0680 0.0695 100,000 +0.00(+2.51%)
Feb 09, 2021 0.0730 0.0730 0.0678 0.0678 486,042 -0.01(-9.12%)
Feb 08, 2021 0.0850 0.0850 0.0710 0.0746 67,467 -0.01(-10.12%)
Feb 05, 2021 0.0880 0.0880 0.0810 0.0830 66,000 +0.00(+1.22%)
Feb 04, 2021 0.0810 0.0900 0.0810 0.0820 32,575 +0.00(+0.37%)
Feb 03, 2021 0.0817 0.0817 0.0817 0.0817 900 -0.00(-4.00%)
Feb 02, 2021 0.0851 0.0851 0.0851 0.0851 11,111 -0.00(-5.44%)
Feb 01, 2021 0.0930 0.0960 0.0900 0.0900 116,199 +0.00(+3.45%)
Jan 29, 2021 0.0888 0.0900 0.0870 0.0870 5,400 +0.00(+4.82%)
Jan 28, 2021 0.0960 0.0960 0.0830 0.0830 96,000 -0.00(-3.49%)
Jan 27, 2021 0.1000 0.1000 0.0860 0.0860 110,500 -0.01(-8.99%)
Jan 26, 2021 0.0925 0.1000 0.0925 0.0945 6,200 -0.00(-0.53%)
Jan 22, 2021 0.0950 0.0950 0.0950 0 -0.00(-4.52%)
Jan 21, 2021 0.1000 0.1000 0.0995 0.0995 32,000 +0.00(+4.19%)
Jan 20, 2021 0.1150 0.1150 0.0900 0.0955 17,930 +0.00(+0.53%)
Jan 19, 2021 0.1100 0.1100 0.0950 0.0950 135,282 +0.01(+5.56%)
Jan 15, 2021 0.1000 0.1000 0.0900 0.0900 189,100 -0.01(-8.63%)
Jan 14, 2021 0.0950 0.1000 0.0950 0.0985 50,000 +0.01(+7.07%)
Jan 13, 2021 0.0920 0.0920 0.0920 0.0920 171,000 +0.00(+1.10%)
Jan 12, 2021 0.1020 0.1020 0.0910 0.0910 5,420 -0.02(-17.27%)
Jan 11, 2021 0.1000 0.1165 0.0950 0.1100 139,770 +0.01(+10.00%)
Jan 08, 2021 0.1050 0.1100 0.1000 0.1000 16,300 -0.01(-9.09%)
Jan 07, 2021 0.0950 0.1100 0.0950 0.1100 7,680 +0.00(+2.23%)
Jan 06, 2021 0.1100 0.1200 0.0950 0.1076 211,600 -0.00(-2.18%)
Jan 05, 2021 0.0980 0.1100 0.0980 0.1100 468,127 +0.02(+21.15%)
Jan 04, 2021 0.0920 0.1000 0.0858 0.0908 115,392 +0.01(+6.82%)
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%)
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.