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 22, 2024 0.0051 0 -0.01(-69.82%)
Mar 21, 2024 0.0169 0.0169 0.0169 0.0169 2,000 -0.01(-31.85%)
Mar 20, 2024 0.0248 0.0248 0.0248 0.0248 40,000 +0.00(+3.33%)
Mar 19, 2024 0.0240 0.0240 0.0240 0.0240 200 +0.01(+60.00%)
Mar 18, 2024 0.0150 0.0150 0.0150 0.0150 1,000 +0.01(+150.00%)
Mar 13, 2024 0.0060 0 +0.00(+17.65%)
Mar 11, 2024 0.0051 0 +0.00(+0.00%)
Mar 07, 2024 0.0051 0 +0.00(+0.00%)
Mar 04, 2024 0.0051 0 +0.00(+0.00%)
Mar 01, 2024 0.0051 0.0051 0.0051 0.0051 14,000 -0.01(-59.52%)
Feb 21, 2024 0.0126 0 -0.01(-42.73%)
Feb 12, 2024 0.0220 0 +0.01(+67.94%)
Feb 09, 2024 0.0131 0.0131 0.0131 0.0131 15,000 +0.00(+4.80%)
Feb 08, 2024 0.0077 0.0125 0.0077 0.0125 132,000 +0.00(+34.41%)
Feb 02, 2024 0.0093 0 -0.00(-28.46%)
Jan 24, 2024 0.0130 0 -0.00(-15.58%)
Jan 18, 2024 0.0154 0 +0.01(+54.00%)
Jan 17, 2024 0.0100 0.0121 0.0100 0.0100 2,000 -0.01(-35.48%)
Jan 16, 2024 0.0133 0.0155 0.0133 0.0155 90,000 +0.01(+55.00%)
Jan 10, 2024 0.0100 0 -0.00(-9.09%)
Jan 05, 2024 0.0110 0 +0.00(+10.00%)
Jan 02, 2024 0.0100 0 +0.00(+0.00%)
Dec 26, 2023 0.0100 0 +0.00(+0.00%)
Dec 22, 2023 0.0150 0.0175 0.0100 0.0100 144,000 -0.01(-55.56%)
Dec 21, 2023 0.0100 0.0225 0.0100 0.0225 23,845 +0.01(+181.25%)
Dec 15, 2023 0.0080 0 -0.00(-38.46%)
Dec 14, 2023 0.0130 0.0130 0.0130 0.0130 9,500 +0.00(+30.00%)
Dec 08, 2023 0.0100 0 +0.00(+6.38%)
Dec 07, 2023 0.0094 0.0094 0.0094 0.0094 40,000 -0.00(-14.55%)
Dec 05, 2023 0.0110 0 -0.00(-26.67%)
Nov 28, 2023 0.0150 0 -0.00(-1.96%)
Nov 27, 2023 0.0250 0.0250 0.0153 0.0153 35,000 -0.00(-23.50%)
Nov 24, 2023 0.0200 0.0200 0.0200 0.0200 50,000 -0.01(-28.57%)
Nov 21, 2023 0.0280 0 +0.00(+16.67%)
Nov 14, 2023 0.0240 0 +0.00(+4.35%)
Nov 13, 2023 0.0230 0.0230 0.0230 0.0230 47,394 +0.00(+0.44%)
Nov 10, 2023 0.0050 0.0230 0.0050 0.0229 63,000 +0.00(+14.50%)
Nov 09, 2023 0.0200 0.0200 0.0200 0.0200 50,000 +0.00(+25.79%)
Nov 03, 2023 0.0159 0 +0.00(+0.00%)
Nov 02, 2023 0.0159 0.0159 0.0159 0.0159 10,000 -0.00(-0.62%)
Oct 30, 2023 0.0160 0 +0.00(+23.08%)
Oct 27, 2023 0.0130 0.0130 0.0130 0.0130 85,000 +0.00(+4.84%)
Oct 11, 2023 0.0124 0 +0.00(+6.90%)
Oct 10, 2023 0.0116 0.0116 0.0116 0.0116 125,000 -0.01(-35.56%)
Oct 04, 2023 0.0180 0 +0.00(+0.00%)
Oct 02, 2023 0.0180 0 +0.00(+11.11%)
Sep 28, 2023 0.0162 0 -0.00(-14.74%)
Sep 27, 2023 0.0190 0.0190 0.0190 0.0190 10,000 -0.00(-5.00%)
Sep 26, 2023 0.0200 0.0200 0.0200 0.0200 250,000 -0.00(-13.04%)
Sep 21, 2023 0.0230 0 +0.00(+19.17%)
Sep 19, 2023 0.0193 0 -0.01(-22.80%)
Sep 14, 2023 0.0250 0 +0.01(+37.36%)
Sep 12, 2023 0.0182 0 -0.00(-13.33%)
Sep 08, 2023 0.0210 0 +0.00(+0.00%)
Sep 07, 2023 0.0210 0.0210 0.0210 0.0210 11,000 -0.00(-19.23%)
Sep 06, 2023 0.0260 0.0260 0.0260 0.0260 300,000 +0.00(+0.00%)
Sep 05, 2023 0.0260 0.0260 0.0260 0.0260 20,000 +0.00(+16.07%)
Sep 01, 2023 0.0240 0.0240 0.0224 0.0224 200,000 +0.01(+31.76%)
Aug 31, 2023 0.0184 0.0185 0.0170 0.0170 105,000 -0.00(-15.00%)
Aug 30, 2023 0.0200 0.0200 0.0200 0.0200 10,000 +0.01(+38.89%)
Aug 24, 2023 0.0144 0 -0.00(-10.56%)
Aug 21, 2023 0.0161 0 +0.00(+0.00%)
Aug 15, 2023 0.0161 0 +0.00(+0.62%)
Aug 11, 2023 0.0160 0 +0.00(+0.00%)
Aug 10, 2023 0.0160 0.0160 0.0160 0.0160 210,000 +0.00(+6.67%)
Aug 08, 2023 0.0150 0 +0.00(+11.11%)
Aug 04, 2023 0.0135 0 +0.00(+6.30%)
Aug 02, 2023 0.0127 0 -0.00(-15.33%)
Jul 31, 2023 0.0150 0 +0.00(+6.38%)
Jul 28, 2023 0.0141 0.0141 0.0141 0.0141 35,106 +0.00(+12.80%)
Jul 26, 2023 0.0125 0 +0.00(+2.46%)
Jul 24, 2023 0.0122 0 +0.00(+29.79%)
Jul 19, 2023 0.0094 0 -0.00(-28.24%)
Jul 11, 2023 0.0131 0 -0.00(-10.88%)
Jul 10, 2023 0.0120 0.0147 0.0120 0.0147 57,800 +0.00(+45.54%)
Jul 07, 2023 0.0101 0.0101 0.0101 0.0101 7,500 +0.00(+23.17%)
Jun 28, 2023 0.0082 0 -0.00(-3.53%)
Jun 26, 2023 0.0085 0 -0.00(-19.81%)
Jun 22, 2023 0.0106 0 +0.00(+23.26%)
Jun 21, 2023 0.0097 0.0097 0.0086 0.0086 1,500 +0.00(+26.47%)
Jun 09, 2023 0.0068 0 +0.00(+0.00%)
Jun 07, 2023 0.0068 0 -0.00(-31.31%)
Jun 05, 2023 0.0099 0 +0.00(+2.06%)
May 26, 2023 0.0097 0 +0.00(+0.00%)
May 25, 2023 0.0097 0.0097 0.0084 0.0097 331,234 +0.00(+14.12%)
May 19, 2023 0.0085 0 +0.00(+57.41%)
May 18, 2023 0.0054 0.0054 0.0054 0.0054 50,000 -0.00(-28.00%)
May 16, 2023 0.0075 0 +0.00(+0.00%)
May 12, 2023 0.0075 0 -0.00(-5.06%)
May 11, 2023 0.0078 0.0079 0.0078 0.0079 101,600 +0.00(+1.28%)
May 08, 2023 0.0078 0 +0.00(+4.00%)
May 05, 2023 0.0085 0.0085 0.0075 0.0075 150,000 -0.00(-6.25%)
May 04, 2023 0.0080 0.0080 0.0080 0.0080 5,000 -0.00(-19.19%)
May 03, 2023 0.0099 0.0099 0.0099 0.0099 10,000 +0.00(+0.00%)
Apr 21, 2023 0.0099 0 -0.00(-2.94%)
Apr 17, 2023 0.0102 0 +0.00(+15.91%)
Apr 14, 2023 0.0088 0.0088 0.0088 0.0088 500 -0.00(-11.11%)
Apr 11, 2023 0.0099 0 +0.00(+0.00%)
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.