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 )

0.0065 UNCHANGED
Streaming Delayed Price Updated: 1:49 PM EDT, Apr 25, 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 (%)
Mar 31, 2021 0.0580 0.0580 0.0580 0 +0.00(+5.07%)
Mar 30, 2021 0.0576 0.0576 0.0552 0.0552 111,300 -0.01(-18.82%)
Mar 29, 2021 0.0680 0.0680 0.0600 0.0680 23,070 +0.01(+14.09%)
Mar 26, 2021 0.0580 0.0640 0.0580 0.0596 31,200 +0.00(+3.47%)
Mar 25, 2021 0.0576 0.0600 0.0576 0.0576 2,125 -0.01(-11.38%)
Mar 24, 2021 0.0620 0.0650 0.0620 0.0650 38,000 +0.00(+4.84%)
Mar 23, 2021 0.0660 0.0660 0.0620 0.0620 10,000 -0.00(-4.62%)
Mar 22, 2021 0.0641 0.0710 0.0600 0.0650 35,289 -0.00(-5.80%)
Mar 19, 2021 0.0650 0.0690 0.0650 0.0690 5,800 +0.01(+23.21%)
Mar 18, 2021 0.0730 0.0730 0.0560 0.0560 105,000 -0.01(-20.00%)
Mar 17, 2021 0.0635 0.0700 0.0635 0.0700 11,100 +0.00(+6.06%)
Mar 16, 2021 0.0660 0.0660 0.0655 0.0660 32,069 +0.00(+0.76%)
Mar 15, 2021 0.0652 0.0670 0.0640 0.0655 344,500 -0.00(-2.24%)
Mar 12, 2021 0.0670 0.0670 0.0670 0.0670 13,000 +0.01(+11.67%)
Mar 11, 2021 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+5.26%)
Mar 10, 2021 0.0600 0.0605 0.0570 0.0570 105,928 -0.00(-5.00%)
Mar 09, 2021 0.0666 0.0667 0.0520 0.0600 316,800 -0.00(-0.66%)
Mar 08, 2021 0.0660 0.0664 0.0604 0.0604 171,484 +0.00(+0.67%)
Mar 05, 2021 0.0600 0.0600 0.0600 0.0600 54,100 +0.00(+0.00%)
Mar 04, 2021 0.0550 0.0610 0.0550 0.0600 181,700 +0.00(+3.45%)
Mar 03, 2021 0.0580 0.0582 0.0580 0.0580 1,876 -0.01(-10.49%)
Mar 02, 2021 0.0550 0.0648 0.0550 0.0648 167,698 +0.00(+5.19%)
Mar 01, 2021 0.0670 0.0670 0.0611 0.0616 42,857 -0.01(-8.06%)
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%)
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.