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 (%)
Sep 30, 2021 0.0581 0.0581 0.0562 0.0576 30,500 -0.00(-4.00%)
Sep 27, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 23, 2021 0.0600 0.0600 0.0600 0 +0.01(+10.09%)
Sep 22, 2021 0.0510 0.0545 0.0510 0.0545 3,250 +0.00(+8.57%)
Sep 20, 2021 0.0502 0.0502 0.0502 0 -0.01(-16.33%)
Sep 17, 2021 0.0560 0.0600 0.0560 0.0600 6,900 +0.00(+0.00%)
Sep 16, 2021 0.0600 0.0600 0.0600 0.0600 200,000 -0.00(-6.25%)
Sep 15, 2021 0.0620 0.0640 0.0620 0.0640 67,000 +0.00(+1.59%)
Sep 14, 2021 0.0640 0.0650 0.0630 0.0630 211,100 -0.00(-6.94%)
Sep 13, 2021 0.0620 0.0677 0.0610 0.0677 131,218 +0.00(+5.62%)
Sep 10, 2021 0.0641 0.0641 0.0641 0.0641 40,000 -0.00(-4.33%)
Sep 09, 2021 0.0694 0.0694 0.0663 0.0670 76,000 +0.00(+0.45%)
Sep 07, 2021 0.0667 0.0667 0.0667 0 +0.00(+2.77%)
Sep 03, 2021 0.0649 0.0706 0.0649 0.0649 118,000 +0.01(+8.89%)
Sep 02, 2021 0.0600 0.0626 0.0596 0.0596 70,118 -0.00(-0.67%)
Sep 01, 2021 0.0605 0.0618 0.0590 0.0600 963,967 +0.00(+3.45%)
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%)
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.