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 UNCHANGED
Streaming Delayed Price Updated: 10:01 AM EDT, May 14, 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 28, 2018 0.1700 0.1700 0.1600 0.1620 277,650 -0.00(-1.82%)
Feb 27, 2018 0.1670 0.1700 0.1600 0.1650 561,060 +0.00(+0.00%)
Feb 26, 2018 0.1585 0.1650 0.1570 0.1650 342,900 +0.01(+3.13%)
Feb 23, 2018 0.1600 0.1600 0.1550 0.1600 230,500 +0.00(+0.00%)
Feb 22, 2018 0.1600 0.1600 0.1554 0.1600 134,669 +0.01(+4.58%)
Feb 21, 2018 0.1530 0.1530 0.1500 0.1530 31,000 +0.00(+2.78%)
Feb 20, 2018 0.1590 0.1590 0.1350 0.1489 321,600 -0.00(-0.76%)
Feb 16, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 15, 2018 0.1550 0.1550 0.1450 0.1500 258,012 +0.00(+0.67%)
Feb 14, 2018 0.1450 0.1500 0.1430 0.1490 345,700 +0.02(+11.32%)
Feb 13, 2018 0.1338 0.1350 0.1300 0.1338 62,350 -0.01(-5.74%)
Feb 12, 2018 0.1500 0.1500 0.1420 0.1420 33,121 +0.01(+5.19%)
Feb 09, 2018 0.1420 0.1439 0.1230 0.1350 270,840 -0.01(-10.00%)
Feb 08, 2018 0.1550 0.1550 0.1450 0.1500 159,300 -0.00(-1.77%)
Feb 07, 2018 0.1562 0.1562 0.1500 0.1527 28,000 +0.00(+1.80%)
Feb 06, 2018 0.1320 0.1500 0.1320 0.1500 149,900 -0.00(-0.33%)
Feb 05, 2018 0.1509 0.1600 0.1501 0.1505 112,520 -0.01(-8.28%)
Feb 02, 2018 0.1750 0.1790 0.1600 0.1641 308,500 -0.01(-4.94%)
Feb 01, 2018 0.1800 0.1800 0.1720 0.1726 56,299 +0.01(+3.35%)
Jan 31, 2018 0.1775 0.1783 0.1670 0.1670 162,000 -0.00(-2.91%)
Jan 30, 2018 0.1720 0.1410 0.1720 1,173,648 +0.01(+7.50%)
Jan 29, 2018 0.1610 0.1650 0.1588 0.1600 298,380 -0.00(-0.62%)
Jan 26, 2018 0.1610 0.1610 0.1580 0.1610 141,700 +0.01(+3.87%)
Jan 25, 2018 0.1575 0.1600 0.1450 0.1550 270,400 +0.01(+5.44%)
Jan 24, 2018 0.1532 0.1600 0.1410 0.1470 3,001,030 -0.01(-8.70%)
Jan 23, 2018 0.1655 0.1680 0.1600 0.1610 309,100 -0.01(-5.85%)
Jan 22, 2018 0.1760 0.1760 0.1710 0.1710 101,500 +0.00(+0.09%)
Jan 19, 2018 0.1720 0.1720 0.1650 0.1709 251,110 -0.00(-2.37%)
Jan 18, 2018 0.1800 0.1800 0.1700 0.1750 191,710 -0.00(-1.13%)
Jan 17, 2018 0.1796 0.1796 0.1710 0.1770 681,225 -0.00(-1.67%)
Jan 16, 2018 0.1868 0.1900 0.1800 0.1800 2,277,890 -0.02(-9.55%)
Jan 12, 2018 0.1990 0.1990 0.1990 0 -0.00(-0.50%)
Jan 11, 2018 0.2007 0.2048 0.1979 0.2000 71,200 -0.01(-2.91%)
Jan 10, 2018 0.2000 0.2060 0.1923 0.2060 205,852 +0.01(+3.00%)
Jan 09, 2018 0.2049 0.2060 0.2000 0.2000 194,549 -0.00(-2.37%)
Jan 08, 2018 0.2078 0.2080 0.2010 0.2049 340,445 -0.01(-2.45%)
Jan 05, 2018 0.2050 0.2200 0.2050 0.2100 170,940 +0.00(+1.94%)
Jan 04, 2018 0.2010 0.2060 0.1950 0.2060 348,597 -0.00(-0.48%)
Jan 03, 2018 0.2108 0.2185 0.2060 0.2070 218,423 -0.01(-5.91%)
Jan 02, 2018 0.2200 0.2300 0.2050 0.2200 161,528 +0.01(+3.77%)
Dec 29, 2017 0.2120 0.2120 0.2120 0 +0.00(+1.92%)
Dec 28, 2017 0.2050 0.2100 0.1900 0.2080 401,880 +0.01(+5.21%)
Dec 27, 2017 0.2050 0.2100 0.1860 0.1977 347,525 -0.01(-4.28%)
Dec 26, 2017 0.1973 0.2100 0.1860 0.2066 475,143 +0.01(+7.02%)
Dec 22, 2017 0.1800 0.1980 0.1800 0.1930 1,148,000 +0.00(+1.58%)
Dec 21, 2017 0.2254 0.2268 0.1810 0.1900 3,777,669 -0.04(-17.39%)
Dec 20, 2017 0.2264 0.2350 0.2210 0.2300 428,561 -0.00(-1.92%)
Dec 19, 2017 0.2463 0.2463 0.2343 0.2345 151,925 -0.01(-5.06%)
Dec 18, 2017 0.2486 0.2494 0.2400 0.2470 613,194 -0.01(-4.26%)
Dec 15, 2017 0.2569 0.2700 0.2450 0.2580 386,998 -0.02(-7.86%)
Dec 14, 2017 0.2604 0.2800 0.2601 0.2800 1,184,118 +0.04(+16.67%)
Dec 13, 2017 0.2282 0.2400 0.2200 0.2400 358,655 +0.01(+4.35%)
Dec 12, 2017 0.2196 0.2350 0.2196 0.2300 681,543 -0.00(-0.43%)
Dec 11, 2017 0.2358 0.2360 0.2200 0.2310 660,079 +0.00(+0.87%)
Dec 08, 2017 0.2263 0.2300 0.2175 0.2290 465,150 +0.01(+6.51%)
Dec 07, 2017 0.2069 0.2200 0.2069 0.2150 1,021,769 -0.01(-2.27%)
Dec 06, 2017 0.2140 0.2200 0.2050 0.2200 1,081,976 -0.01(-3.38%)
Dec 05, 2017 0.2209 0.2340 0.2200 0.2277 567,629 +0.00(+2.11%)
Dec 04, 2017 0.2328 0.2350 0.2230 0.2230 351,679 -0.03(-10.80%)
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.