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 )

0.0200 -0.0040 (-16.67%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 13, 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 (%)
Nov 30, 2018 0.1105 0.1105 0.1060 0.1070 91,200 -0.00(-2.73%)
Nov 29, 2018 0.1040 0.1100 0.1040 0.1100 52,500 +0.00(+3.77%)
Nov 28, 2018 0.1040 0.1075 0.1040 0.1060 485,000 -0.00(-3.64%)
Nov 27, 2018 0.1050 0.1100 0.1050 0.1100 101,600 -0.00(-1.79%)
Nov 26, 2018 0.1147 0.1147 0.1120 0.1120 20,500 +0.00(+1.82%)
Nov 23, 2018 0.1200 0.1200 0.1100 0.1100 5,000 +0.01(+4.76%)
Nov 21, 2018 0.1050 0.1050 0.1050 0 -0.00(-1.87%)
Nov 20, 2018 0.1080 0.1100 0.1070 0.1070 60,000 -0.00(-2.73%)
Nov 19, 2018 0.1200 0.1200 0.1095 0.1100 114,324 -0.01(-5.17%)
Nov 16, 2018 0.1180 0.1180 0.1160 0.1160 5,000 +0.01(+9.43%)
Nov 15, 2018 0.1138 0.1138 0.1060 0.1060 11,413 -0.01(-8.62%)
Nov 14, 2018 0.1135 0.1160 0.1090 0.1160 52,706 +0.00(+3.57%)
Nov 13, 2018 0.1200 0.1200 0.1090 0.1120 60,962 +0.00(+1.82%)
Nov 12, 2018 0.1150 0.1200 0.1100 0.1100 23,922 +0.00(+2.52%)
Nov 09, 2018 0.1120 0.1120 0.1073 0.1073 88,800 -0.00(-2.45%)
Nov 08, 2018 0.1100 0.1125 0.1097 0.1100 93,000 +0.00(+0.00%)
Nov 07, 2018 0.1200 0.1200 0.1100 0.1100 44,500 -0.01(-8.33%)
Nov 06, 2018 0.1200 0.1200 0.1150 0.1200 40,683 +0.00(+1.69%)
Nov 05, 2018 0.1050 0.1187 0.1050 0.1180 333,100 +0.02(+20.41%)
Nov 02, 2018 0.0967 0.1000 0.0967 0.0980 142,800 +0.00(+3.16%)
Nov 01, 2018 0.1000 0.1000 0.0940 0.0950 46,600 +0.00(+2.15%)
Oct 31, 2018 0.0950 0.0990 0.0930 0.0930 40,000 -0.01(-7.00%)
Oct 30, 2018 0.0976 0.1000 0.0976 0.1000 111,850 +0.00(+2.04%)
Oct 29, 2018 0.1057 0.1074 0.0920 0.0980 1,224,855 -0.01(-10.91%)
Oct 26, 2018 0.1200 0.1200 0.1080 0.1100 2,826,800 +0.01(+10.00%)
Oct 25, 2018 0.1078 0.1078 0.0940 0.1000 810,331 +0.00(+0.91%)
Oct 24, 2018 0.1100 0.1100 0.0990 0.0991 165,648 -0.01(-9.91%)
Oct 23, 2018 0.1140 0.1140 0.1080 0.1100 309,369 -0.01(-6.78%)
Oct 22, 2018 0.1200 0.1205 0.1180 0.1180 24,500 -0.00(-2.07%)
Oct 19, 2018 0.1205 0.1205 0.1205 0.1205 25,000 -0.00(-1.71%)
Oct 18, 2018 0.1226 0.1226 0.1226 0.1226 1,000 +0.00(+2.77%)
Oct 17, 2018 0.1215 0.1230 0.1193 0.1193 125,050 -0.00(-3.01%)
Oct 16, 2018 0.1250 0.1250 0.1220 0.1230 73,500 +0.00(+0.00%)
Oct 15, 2018 0.1250 0.1250 0.1200 0.1230 196,000 -0.01(-3.91%)
Oct 12, 2018 0.1288 0.1288 0.1230 0.1280 33,500 +0.00(+2.40%)
Oct 11, 2018 0.1250 0.1250 0.1250 0.1250 5,421 +0.01(+4.17%)
Oct 10, 2018 0.1275 0.1300 0.1200 0.1200 57,375 -0.01(-10.45%)
Oct 09, 2018 0.1280 0.1340 0.1261 0.1340 15,200 +0.00(+3.08%)
Oct 05, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 04, 2018 0.1370 0.1370 0.1300 0.1300 79,500 -0.01(-3.70%)
Oct 03, 2018 0.1350 0.1360 0.1350 0.1350 32,291 -0.01(-4.26%)
Oct 02, 2018 0.1400 0.1410 0.1300 0.1410 68,500 +0.00(+1.44%)
Oct 01, 2018 0.1433 0.1433 0.1330 0.1390 121,250 -0.01(-4.14%)
Sep 28, 2018 0.1345 0.1450 0.1345 0.1450 32,600 +0.00(+2.11%)
Sep 27, 2018 0.1410 0.1497 0.1332 0.1420 59,250 +0.00(+0.00%)
Sep 26, 2018 0.1423 0.1500 0.1400 0.1420 44,500 -0.00(-2.74%)
Sep 25, 2018 0.1474 0.1474 0.1350 0.1460 109,413 -0.01(-7.59%)
Sep 24, 2018 0.1590 0.1721 0.1580 0.1580 383,520 +0.00(+1.94%)
Sep 21, 2018 0.1420 0.1590 0.1420 0.1550 213,300 +0.02(+11.51%)
Sep 20, 2018 0.1430 0.1430 0.1390 0.1390 25,451 +0.00(+0.72%)
Sep 19, 2018 0.1350 0.1380 0.1315 0.1380 240,073 +0.00(+2.22%)
Sep 18, 2018 0.1260 0.1350 0.1260 0.1350 330,824 +0.00(+0.00%)
Sep 17, 2018 0.1380 0.1380 0.1270 0.1350 180,500 +0.01(+3.85%)
Sep 14, 2018 0.1340 0.1340 0.1300 0.1300 260,700 -0.00(-0.76%)
Sep 13, 2018 0.1270 0.1310 0.1270 0.1310 46,500 +0.00(+3.15%)
Sep 12, 2018 0.1340 0.1360 0.1270 0.1270 48,000 -0.01(-4.51%)
Sep 11, 2018 0.1308 0.1340 0.1300 0.1330 74,700 +0.01(+3.91%)
Sep 10, 2018 0.1320 0.1320 0.1240 0.1280 139,000 -0.00(-2.29%)
Sep 07, 2018 0.1314 0.1333 0.1240 0.1310 116,800 -0.01(-5.07%)
Sep 06, 2018 0.1310 0.1380 0.1310 0.1380 34,750 +0.00(+0.00%)
Sep 05, 2018 0.1375 0.1380 0.1335 0.1380 135,300 -0.00(-3.50%)
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.