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 (%)
Aug 31, 2021 0.0600 0.0600 0.0545 0.0580 43,000 +0.00(+7.41%)
Aug 30, 2021 0.0562 0.0576 0.0540 0.0540 91,500 -0.00(-1.46%)
Aug 27, 2021 0.0528 0.0579 0.0528 0.0548 355,509 +0.00(+6.20%)
Aug 26, 2021 0.0516 0.0516 0.0516 0.0516 10,100 +0.00(+9.79%)
Aug 25, 2021 0.0469 0.0470 0.0450 0.0470 117,500 +0.00(+4.21%)
Aug 23, 2021 0.0451 0.0451 0.0451 0 +0.00(+5.62%)
Aug 20, 2021 0.0427 0.0427 0.0427 0.0427 8,000 -0.00(-4.26%)
Aug 19, 2021 0.0446 0.0446 0.0428 0.0446 3,000 -0.00(-1.33%)
Aug 18, 2021 0.0444 0.0452 0.0444 0.0452 2,100 +0.00(+1.35%)
Aug 17, 2021 0.0456 0.0456 0.0446 0.0446 17,000 +0.00(+7.47%)
Aug 13, 2021 0.0415 0.0415 0.0415 0 +0.00(+0.24%)
Aug 12, 2021 0.0414 0.0414 0.0414 0.0414 5,500 -0.00(-3.72%)
Aug 11, 2021 0.0464 0.0464 0.0430 0.0430 5,500 +0.00(+10.26%)
Aug 10, 2021 0.0420 0.0420 0.0390 0.0390 200,000 -0.00(-2.50%)
Aug 09, 2021 0.0428 0.0428 0.0400 0.0400 35,000 +0.00(+1.27%)
Aug 06, 2021 0.0423 0.0423 0.0395 0.0395 151,403 -0.00(-3.66%)
Aug 05, 2021 0.0409 0.0410 0.0409 0.0410 13,000 +0.00(+1.99%)
Aug 04, 2021 0.0402 0.0402 0.0402 0.0402 30,000 +0.00(+3.88%)
Aug 03, 2021 0.0434 0.0434 0.0387 0.0387 27,000 -0.00(-7.86%)
Aug 02, 2021 0.0420 0.0420 0.0420 0.0420 100 +0.00(+0.24%)
Jul 30, 2021 0.0419 0.0419 0.0419 0.0419 20,000 +0.00(+7.44%)
Jul 29, 2021 0.0386 0.0390 0.0386 0.0390 227,100 +0.00(+0.00%)
Jul 26, 2021 0.0390 0.0390 0.0390 0 +0.00(+2.63%)
Jul 20, 2021 0.0380 0.0380 0.0380 0 -0.00(-2.31%)
Jul 19, 2021 0.0389 0.0389 0.0389 0.0389 800 -0.00(-2.02%)
Jul 15, 2021 0.0397 0.0397 0.0397 0 -0.01(-11.78%)
Jul 13, 2021 0.0450 0.0450 0.0450 0 +0.00(+4.41%)
Jul 08, 2021 0.0431 0.0431 0.0431 0 -0.00(-6.10%)
Jul 07, 2021 0.0441 0.0459 0.0441 0.0459 4,000 -0.00(-1.92%)
Jul 06, 2021 0.0460 0.0468 0.0433 0.0468 160,200 +0.01(+19.08%)
Jul 01, 2021 0.0393 0.0393 0.0393 10,000 +0.00(+3.42%)
Jun 29, 2021 0.0380 0.0380 0.0380 0 +0.00(+5.26%)
Jun 28, 2021 0.0418 0.0421 0.0361 0.0361 262,400 -0.00(-3.48%)
Jun 25, 2021 0.0400 0.0465 0.0370 0.0374 257,352 -0.00(-6.50%)
Jun 24, 2021 0.0400 0.0415 0.0400 0.0400 63,478 -0.00(-9.91%)
Jun 23, 2021 0.0446 0.0450 0.0441 0.0444 43,700 +0.00(+0.68%)
Jun 22, 2021 0.0421 0.0472 0.0409 0.0441 125,110 -0.00(-0.23%)
Jun 21, 2021 0.0456 0.0456 0.0415 0.0442 91,391 -0.00(-3.91%)
Jun 18, 2021 0.0460 0.0460 0.0448 0.0460 91,500 +0.00(+5.50%)
Jun 17, 2021 0.0473 0.0473 0.0405 0.0436 103,110 -0.01(-11.02%)
Jun 16, 2021 0.0490 0.0490 0.0490 0.0490 65,000 -0.00(-2.00%)
Jun 15, 2021 0.0500 0.0500 0.0500 0.0500 35,000 +0.00(+6.38%)
Jun 14, 2021 0.0493 0.0493 0.0460 0.0470 74,870 -0.00(-4.67%)
Jun 11, 2021 0.0470 0.0493 0.0470 0.0493 65,669 +0.00(+4.01%)
Jun 10, 2021 0.0486 0.0486 0.0474 0.0474 52,500 -0.00(-7.24%)
Jun 09, 2021 0.0511 0.0511 0.0511 0.0511 1,800 -0.00(-5.89%)
Jun 08, 2021 0.0473 0.0543 0.0473 0.0543 38,740 +0.00(+2.84%)
Jun 07, 2021 0.0464 0.0579 0.0464 0.0528 99,000 +0.00(+2.33%)
Jun 04, 2021 0.0544 0.0572 0.0516 0.0516 5,225 -0.00(-3.73%)
Jun 03, 2021 0.0522 0.0565 0.0522 0.0536 54,900 +0.00(+9.39%)
Jun 02, 2021 0.0475 0.0490 0.0475 0.0490 102,000 +0.00(+3.16%)
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.