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 (%)
Mar 29, 2019 0.0440 0.0440 0.0430 0.0440 139,000 +0.00(+2.80%)
Mar 28, 2019 0.0428 0.0428 0.0428 0.0428 32,900 +0.00(+2.39%)
Mar 27, 2019 0.0400 0.0418 0.0400 0.0418 8,950 -0.00(-7.11%)
Mar 26, 2019 0.0447 0.0450 0.0445 0.0450 93,000 +0.01(+15.38%)
Mar 25, 2019 0.0390 0.0430 0.0390 0.0390 68,343 -0.01(-15.22%)
Mar 22, 2019 0.0430 0.0460 0.0430 0.0460 34,900 -0.00(-3.16%)
Mar 21, 2019 0.0451 0.0475 0.0450 0.0475 261,477 +0.00(+3.26%)
Mar 20, 2019 0.0460 0.0460 0.0460 0.0460 7,777 +0.00(+2.22%)
Mar 19, 2019 0.0450 0.0450 0.0430 0.0450 100,000 -0.00(-8.16%)
Mar 18, 2019 0.0490 0.0490 0.0450 0.0490 12,800 +0.00(+0.41%)
Mar 15, 2019 0.0460 0.0488 0.0460 0.0488 45,500 -0.00(-2.40%)
Mar 14, 2019 0.0500 0.0500 0.0493 0.0500 105,000 +0.01(+21.95%)
Mar 13, 2019 0.0410 0.0415 0.0390 0.0410 98,600 +0.00(+12.33%)
Mar 12, 2019 0.0380 0.0380 0.0360 0.0365 316,875 -0.00(-8.75%)
Mar 11, 2019 0.0398 0.0420 0.0384 0.0400 139,210 -0.00(-9.09%)
Mar 08, 2019 0.0430 0.0443 0.0400 0.0440 181,700 +0.00(+0.00%)
Mar 07, 2019 0.0431 0.0490 0.0431 0.0440 119,778 -0.00(-2.22%)
Mar 06, 2019 0.0470 0.0480 0.0450 0.0450 452,320 -0.01(-11.76%)
Mar 05, 2019 0.0485 0.0510 0.0485 0.0510 54,570 +0.00(+0.00%)
Mar 01, 2019 0.0510 0.0510 0.0510 0 +0.00(+0.00%)
Feb 28, 2019 0.0500 0.0575 0.0500 0.0510 214,000 -0.00(-5.56%)
Feb 27, 2019 0.0509 0.0540 0.0509 0.0540 60,500 -0.00(-3.91%)
Feb 26, 2019 0.0540 0.0562 0.0495 0.0562 70,770 +0.00(+4.07%)
Feb 25, 2019 0.0570 0.0570 0.0510 0.0540 42,800 -0.00(-5.26%)
Feb 22, 2019 0.0510 0.0570 0.0510 0.0570 38,000 +0.01(+18.75%)
Feb 21, 2019 0.0490 0.0500 0.0480 0.0480 34,420 -0.00(-2.04%)
Feb 20, 2019 0.0515 0.0540 0.0490 0.0490 229,750 -0.00(-5.77%)
Feb 19, 2019 0.0520 0.0520 0.0480 0.0520 667,998 +0.00(+0.00%)
Feb 14, 2019 0.0520 0.0520 0.0520 0 +0.00(+0.00%)
Feb 13, 2019 0.0510 0.0520 0.0500 0.0520 392,000 +0.00(+4.00%)
Feb 12, 2019 0.0490 0.0500 0.0490 0.0500 147,239 +0.00(+0.00%)
Feb 11, 2019 0.0500 0.0500 0.0500 0.0500 60,000 +0.00(+0.00%)
Feb 08, 2019 0.0540 0.0540 0.0500 0.0500 127,100 -0.01(-9.26%)
Feb 07, 2019 0.0585 0.0620 0.0550 0.0551 316,191 -0.01(-12.54%)
Feb 06, 2019 0.0624 0.0630 0.0624 0.0630 29,000 -0.00(-3.08%)
Feb 05, 2019 0.0625 0.0650 0.0600 0.0650 63,093 -0.01(-8.45%)
Feb 04, 2019 0.0710 0.0710 0.0600 0.0710 116,157 +0.00(+7.58%)
Feb 01, 2019 0.0660 0.0660 0.0634 0.0660 158,000 -0.00(-5.71%)
Jan 31, 2019 0.0708 0.0710 0.0660 0.0700 483,476 -0.01(-12.50%)
Jan 30, 2019 0.0711 0.0810 0.0711 0.0800 34,500 +0.00(+2.56%)
Jan 29, 2019 0.0830 0.0830 0.0750 0.0780 102,205 -0.01(-6.02%)
Jan 28, 2019 0.0780 0.0830 0.0780 0.0830 73,622 +0.01(+6.41%)
Jan 25, 2019 0.0800 0.0800 0.0780 0.0780 313,500 -0.00(-1.27%)
Jan 24, 2019 0.0800 0.0800 0.0790 0.0790 11,500 +0.00(+1.28%)
Jan 23, 2019 0.0790 0.0800 0.0750 0.0780 96,100 -0.00(-2.50%)
Jan 22, 2019 0.0740 0.0800 0.0740 0.0800 46,600 -0.01(-5.88%)
Jan 18, 2019 0.0875 0.0900 0.0850 0.0850 113,000 -0.01(-9.57%)
Jan 17, 2019 0.0810 0.0940 0.0810 0.0940 19,000 +0.01(+13.25%)
Jan 16, 2019 0.0810 0.0831 0.0810 0.0830 160,000 -0.00(-4.38%)
Jan 14, 2019 0.0868 0.0868 0.0868 0 -0.00(-5.14%)
Jan 11, 2019 0.0880 0.0915 0.0880 0.0915 21,500 +0.01(+6.40%)
Jan 10, 2019 0.0860 0.0860 0.0860 0.0860 17,575 +0.00(+0.94%)
Jan 09, 2019 0.0890 0.0900 0.0852 0.0852 44,500 -0.00(-0.93%)
Jan 08, 2019 0.0930 0.0930 0.0860 0.0860 17,000 -0.01(-6.22%)
Jan 07, 2019 0.0924 0.0960 0.0910 0.0917 95,800 +0.00(+3.03%)
Jan 04, 2019 0.0844 0.0890 0.0844 0.0890 107,800 +0.01(+7.23%)
Jan 03, 2019 0.0840 0.0840 0.0830 0.0830 98,700 +0.00(+1.22%)
Jan 02, 2019 0.0819 0.0890 0.0819 0.0820 62,983 +0.00(+0.12%)
Dec 31, 2018 0.0814 0.0914 0.0814 0.0819 285,900 -0.00(-3.65%)
Dec 28, 2018 0.0900 0.0930 0.0820 0.0850 258,600 +0.01(+11.84%)
Dec 27, 2018 0.0760 0.0837 0.0760 0.0760 61,181 -0.00(-3.80%)
Dec 26, 2018 0.0800 0.0800 0.0740 0.0790 70,800 +0.01(+8.22%)
Dec 24, 2018 0.0768 0.0768 0.0726 0.0730 22,200 -0.00(-2.67%)
Dec 21, 2018 0.0750 0.0800 0.0750 0.0750 98,800 +0.00(+2.74%)
Dec 20, 2018 0.0780 0.0780 0.0719 0.0730 311,100 -0.01(-9.88%)
Dec 19, 2018 0.0860 0.0860 0.0810 0.0810 106,767 -0.01(-8.99%)
Dec 18, 2018 0.0875 0.0900 0.0865 0.0890 30,000 +0.00(+3.49%)
Dec 17, 2018 0.0864 0.0895 0.0860 0.0860 51,000 -0.00(-4.44%)
Dec 14, 2018 0.0914 0.0920 0.0880 0.0900 21,000 +0.00(+3.45%)
Dec 13, 2018 0.0930 0.0945 0.0866 0.0870 175,300 -0.00(-3.33%)
Dec 12, 2018 0.0933 0.0965 0.0900 0.0900 40,000 -0.00(-2.17%)
Dec 11, 2018 0.0970 0.0970 0.0920 0.0920 17,000 -0.00(-0.22%)
Dec 10, 2018 0.0927 0.1054 0.0922 0.0922 14,764 -0.01(-5.92%)
Dec 07, 2018 0.1000 0.1000 0.0960 0.0980 139,100 -0.00(-2.00%)
Dec 06, 2018 0.1030 0.1030 0.1000 0.1000 101,400 +0.00(+0.00%)
Dec 04, 2018 0.1048 0.1050 0.1000 0.1000 185,000 -0.00(-4.76%)
Dec 03, 2018 0.1090 0.1090 0.1050 0.1050 83,000 -0.00(-1.87%)
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%)
Sep 04, 2018 0.1380 0.1430 0.1330 0.1430 93,775 +0.01(+5.93%)
Aug 31, 2018 0.1350 0.1350 0.1350 0 -0.01(-4.59%)
Aug 30, 2018 0.1440 0.1440 0.1405 0.1415 73,909 -0.00(-2.41%)
Aug 29, 2018 0.1400 0.1487 0.1400 0.1450 149,000 +0.02(+13.28%)
Aug 28, 2018 0.1297 0.1297 0.1210 0.1280 98,100 -0.00(-0.78%)
Aug 27, 2018 0.1250 0.1290 0.1250 0.1290 19,999 +0.00(+0.78%)
Aug 24, 2018 0.1280 0.1280 0.1210 0.1280 115,100 -0.00(-2.29%)
Aug 23, 2018 0.1235 0.1320 0.1235 0.1310 59,800 -0.00(-0.76%)
Aug 22, 2018 0.1320 0.1320 0.1290 0.1320 238,400 -0.00(-0.75%)
Aug 21, 2018 0.1300 0.1330 0.1300 0.1330 75,050 +0.00(+0.00%)
Aug 20, 2018 0.1300 0.1340 0.1270 0.1330 87,000 +0.01(+5.56%)
Aug 17, 2018 0.1300 0.1340 0.1200 0.1260 231,500 +0.01(+4.13%)
Aug 16, 2018 0.1209 0.1247 0.1209 0.1210 57,937 +0.00(+2.54%)
Aug 15, 2018 0.1210 0.1210 0.1115 0.1180 384,350 -0.00(-3.28%)
Aug 14, 2018 0.1290 0.1290 0.1210 0.1220 25,600 -0.00(-2.40%)
Aug 13, 2018 0.1300 0.1313 0.1201 0.1250 55,218 -0.00(-0.79%)
Aug 10, 2018 0.1257 0.1260 0.1253 0.1260 73,700 -0.01(-3.82%)
Aug 09, 2018 0.1253 0.1350 0.1253 0.1310 79,337 -0.00(-1.50%)
Aug 08, 2018 0.1300 0.1330 0.1293 0.1330 72,300 -0.00(-0.75%)
Aug 07, 2018 0.1253 0.1340 0.1253 0.1340 25,500 +0.00(+2.29%)
Aug 06, 2018 0.1311 0.1350 0.1310 0.1310 164,550 +0.00(+0.00%)
Aug 03, 2018 0.1256 0.1310 0.1225 0.1310 57,000 +0.00(+3.15%)
Aug 02, 2018 0.1270 0.1300 0.1230 0.1270 1,182,869 +0.00(+1.60%)
Aug 01, 2018 0.1240 0.1250 0.1240 0.1250 69,312 -0.01(-4.58%)
Jul 31, 2018 0.1240 0.1310 0.1240 0.1310 13,500 +0.01(+3.97%)
Jul 30, 2018 0.1310 0.1310 0.1260 0.1260 10,019 +0.01(+5.00%)
Jul 27, 2018 0.1200 0.1200 0.1200 0.1200 2,000 -0.01(-4.00%)
Jul 26, 2018 0.1300 0.1300 0.1243 0.1250 78,970 -0.01(-4.65%)
Jul 25, 2018 0.1300 0.1356 0.1300 0.1311 221,346 +0.00(+0.85%)
Jul 24, 2018 0.1250 0.1300 0.1250 0.1300 121,500 +0.01(+4.84%)
Jul 23, 2018 0.1260 0.1260 0.1240 0.1240 327,000 +0.00(+0.00%)
Jul 20, 2018 0.1240 0.1240 0.1240 0.1240 12,500 -0.00(-1.59%)
Jul 19, 2018 0.1230 0.1260 0.1230 0.1260 50,000 +0.00(+0.80%)
Jul 18, 2018 0.1200 0.1280 0.1200 0.1250 93,950 +0.01(+4.17%)
Jul 17, 2018 0.1200 0.1250 0.1200 0.1200 111,000 -0.00(-0.83%)
Jul 16, 2018 0.1240 0.1240 0.1200 0.1210 562,747 -0.01(-4.72%)
Jul 13, 2018 0.1240 0.1270 0.1240 0.1270 751,100 -0.00(-2.31%)
Jul 12, 2018 0.1260 0.1300 0.1250 0.1300 66,250 -0.00(-2.26%)
Jul 11, 2018 0.1330 0.1330 0.1300 0.1330 79,127 -0.00(-1.48%)
Jul 10, 2018 0.1350 0.1350 0.1325 0.1350 64,000 +0.00(+0.22%)
Jul 09, 2018 0.1285 0.1347 0.1285 0.1347 118,275 +0.00(+2.82%)
Jul 06, 2018 0.1310 0.1310 0.1250 0.1310 166,660 +0.00(+0.77%)
Jul 05, 2018 0.1350 0.1350 0.1300 0.1300 116,750 -0.01(-6.47%)
Jul 03, 2018 0.1390 0.1390 0.1390 0 +0.00(+0.72%)
Jul 02, 2018 0.1318 0.1380 0.1300 0.1380 84,000 +0.01(+6.15%)
Jun 29, 2018 0.1280 0.1300 0.1280 0.1300 13,678 +0.00(+0.78%)
Jun 28, 2018 0.1320 0.1320 0.1290 0.1290 35,000 -0.01(-7.86%)
Jun 27, 2018 0.1350 0.1400 0.1350 0.1400 87,750 +0.01(+7.69%)
Jun 26, 2018 0.1272 0.1300 0.1272 0.1300 46,000 +0.00(+0.00%)
Jun 25, 2018 0.1400 0.1400 0.1300 0.1300 213,600 -0.01(-4.41%)
Jun 22, 2018 0.1400 0.1400 0.1340 0.1360 70,800 -0.00(-2.86%)
Jun 21, 2018 0.1428 0.1428 0.1310 0.1400 234,100 +0.00(+1.45%)
Jun 20, 2018 0.1418 0.1427 0.1280 0.1380 52,950 -0.00(-3.50%)
Jun 19, 2018 0.1400 0.1430 0.1400 0.1430 119,995 -0.00(-1.11%)
Jun 18, 2018 0.1430 0.1446 0.1380 0.1446 62,095 -0.00(-2.30%)
Jun 15, 2018 0.1489 0.1489 0.1480 0.1480 47,120 +0.00(+1.37%)
Jun 14, 2018 0.1450 0.1500 0.1450 0.1460 147,000 +0.00(+0.69%)
Jun 13, 2018 0.1460 0.1500 0.1400 0.1450 69,000 -0.00(-0.68%)
Jun 12, 2018 0.1450 0.1460 0.1450 0.1460 30,803 +0.00(+1.39%)
Jun 11, 2018 0.1476 0.1500 0.1440 0.1440 137,700 -0.01(-5.57%)
Jun 08, 2018 0.1470 0.1525 0.1460 0.1525 121,095 +0.00(+3.04%)
Jun 07, 2018 0.1500 0.1525 0.1480 0.1480 138,300 -0.00(-2.95%)
Jun 06, 2018 0.1550 0.1550 0.1525 0.1525 10,450 +0.00(+0.66%)
Jun 05, 2018 0.1500 0.1550 0.1500 0.1515 48,300 +0.00(+1.00%)
Jun 04, 2018 0.1594 0.1594 0.1480 0.1500 248,300 +0.00(+2.04%)
Jun 01, 2018 0.1590 0.1590 0.1430 0.1470 347,837 -0.01(-6.67%)
May 31, 2018 0.1800 0.1800 0.1521 0.1575 1,379,848 -0.02(-8.96%)
May 30, 2018 0.1600 0.1750 0.1500 0.1730 395,740 +0.02(+11.61%)
May 29, 2018 0.1250 0.1550 0.1250 0.1550 272,218 +0.00(+1.97%)
May 25, 2018 0.1520 0.1520 0.1520 0 -0.01(-4.40%)
May 24, 2018 0.1550 0.1590 0.1480 0.1590 401,996 +0.01(+8.90%)
May 23, 2018 0.1500 0.1500 0.1460 0.1460 133,840 +0.00(+0.00%)
May 22, 2018 0.1415 0.1490 0.1400 0.1460 272,425 -0.01(-3.31%)
May 21, 2018 0.1230 0.1550 0.1210 0.1510 175,000 +0.01(+6.34%)
May 18, 2018 0.1430 0.1454 0.1400 0.1420 128,700 +0.00(+1.43%)
May 17, 2018 0.1450 0.1450 0.1354 0.1400 184,500 -0.00(-2.78%)
May 16, 2018 0.1440 0.1440 0.1400 0.1440 148,905 +0.00(+0.00%)
May 15, 2018 0.1690 0.1690 0.1400 0.1440 380,550 -0.01(-8.28%)
May 14, 2018 0.1562 0.1600 0.1410 0.1570 243,730 +0.01(+4.67%)
May 11, 2018 0.1430 0.1530 0.1400 0.1500 271,286 +0.00(+0.00%)
May 10, 2018 0.1414 0.1500 0.1400 0.1500 66,234 +0.01(+3.45%)
May 09, 2018 0.1550 0.1550 0.1450 0.1450 273,900 +0.00(+1.40%)
May 08, 2018 0.1450 0.1450 0.1420 0.1430 33,000 -0.01(-4.67%)
May 07, 2018 0.1500 0.1500 0.1426 0.1500 78,600 -0.01(-4.76%)
May 04, 2018 0.1468 0.1575 0.1461 0.1575 291,500 +0.01(+5.00%)
May 03, 2018 0.1450 0.1500 0.1450 0.1500 587,850 +0.01(+4.90%)
May 02, 2018 0.1460 0.1460 0.1430 0.1430 165,016 -0.01(-4.67%)
May 01, 2018 0.1460 0.1550 0.1400 0.1500 35,350 -0.01(-5.06%)
Apr 30, 2018 0.1600 0.1600 0.1460 0.1580 149,907 +0.01(+3.27%)
Apr 27, 2018 0.1360 0.1530 0.1360 0.1530 1,878,450 +0.01(+10.07%)
Apr 26, 2018 0.1450 0.1500 0.1390 0.1390 165,701 -0.00(-3.47%)
Apr 25, 2018 0.1370 0.1440 0.1370 0.1440 90,678 +0.01(+5.11%)
Apr 24, 2018 0.1500 0.1500 0.1370 0.1370 127,020 -0.01(-8.67%)
Apr 23, 2018 0.1480 0.1650 0.1360 0.1500 147,760 -0.02(-9.09%)
Apr 20, 2018 0.1650 0.1650 0.1500 0.1650 56,687 +0.00(+0.61%)
Apr 19, 2018 0.1650 0.1650 0.1636 0.1640 163,125 +0.01(+7.89%)
Apr 18, 2018 0.1590 0.1590 0.1500 0.1520 276,475 +0.02(+13.43%)
Apr 17, 2018 0.1250 0.1430 0.1250 0.1340 56,750 +0.01(+10.74%)
Apr 16, 2018 0.1310 0.1400 0.1200 0.1210 120,400 -0.01(-6.92%)
Apr 13, 2018 0.1247 0.1300 0.1230 0.1300 60,200 +0.00(+0.00%)
Apr 12, 2018 0.1300 0.1300 0.1300 0.1300 11,500 -0.01(-5.80%)
Apr 11, 2018 0.1300 0.1410 0.1260 0.1380 179,063 +0.01(+10.40%)
Apr 10, 2018 0.1290 0.1300 0.1240 0.1250 261,161 -0.00(-3.70%)
Apr 09, 2018 0.1350 0.1350 0.1298 0.1298 96,333 -0.01(-3.85%)
Apr 06, 2018 0.1300 0.1350 0.1300 0.1350 88,500 +0.01(+3.85%)
Apr 05, 2018 0.1335 0.1400 0.1300 0.1300 171,924 -0.00(-1.89%)
Apr 04, 2018 0.1354 0.1354 0.1325 0.1325 29,000 -0.01(-3.64%)
Apr 03, 2018 0.1400 0.1400 0.1310 0.1375 131,000 -0.01(-3.85%)
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.