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 (%)
Jul 31, 2019 0.0260 0.0270 0.0260 0.0270 54,400 +0.00(+0.00%)
Jul 30, 2019 0.0270 0.0270 0.0270 0.0270 5,000 +0.00(+0.00%)
Jul 26, 2019 0.0270 0.0270 0.0270 0 +0.00(+3.85%)
Jul 25, 2019 0.0260 0.0280 0.0260 0.0260 1,090,439 +0.00(+9.70%)
Jul 23, 2019 0.0237 0.0237 0.0237 0 -0.00(-4.05%)
Jul 22, 2019 0.0230 0.0251 0.0230 0.0247 872,500 +0.00(+23.50%)
Jul 19, 2019 0.0200 0.0243 0.0200 0.0200 526,100 -0.00(-4.76%)
Jul 18, 2019 0.0234 0.0239 0.0201 0.0210 516,900 -0.00(-12.50%)
Jul 17, 2019 0.0240 0.0240 0.0235 0.0240 207,000 +0.00(+14.29%)
Jul 16, 2019 0.0240 0.0270 0.0210 0.0210 134,880 -0.00(-16.00%)
Jul 15, 2019 0.0240 0.0250 0.0240 0.0250 72,354 +0.00(+19.05%)
Jul 12, 2019 0.0230 0.0230 0.0210 0.0210 86,400 -0.01(-22.22%)
Jul 10, 2019 0.0270 0.0270 0.0270 0 +0.00(+12.50%)
Jul 09, 2019 0.0230 0.0240 0.0230 0.0240 150,000 -0.00(-9.43%)
Jul 08, 2019 0.0237 0.0265 0.0230 0.0265 19,780 +0.00(+10.42%)
Jul 05, 2019 0.0240 0.0240 0.0240 0.0240 40,000 +0.00(+4.35%)
Jul 02, 2019 0.0230 0.0230 0.0230 0 -0.00(-4.17%)
Jun 27, 2019 0.0240 0.0240 0.0240 0 -0.00(-7.69%)
Jun 26, 2019 0.0251 0.0260 0.0226 0.0260 63,950 +0.00(+8.33%)
Jun 25, 2019 0.0240 0.0240 0.0220 0.0240 50,000 -0.00(-11.11%)
Jun 24, 2019 0.0250 0.0270 0.0231 0.0270 40,707 +0.00(+8.00%)
Jun 21, 2019 0.0251 0.0251 0.0246 0.0250 126,000 +0.00(+0.00%)
Jun 20, 2019 0.0231 0.0250 0.0230 0.0250 249,823 +0.00(+8.70%)
Jun 19, 2019 0.0220 0.0230 0.0215 0.0230 130,400 +0.00(+0.00%)
Jun 18, 2019 0.0230 0.0230 0.0210 0.0230 198,553 -0.00(-4.56%)
Jun 17, 2019 0.0230 0.0270 0.0225 0.0241 257,000 -0.00(-3.60%)
Jun 14, 2019 0.0250 0.0280 0.0223 0.0250 667,200 -0.01(-28.57%)
Jun 13, 2019 0.0390 0.0400 0.0350 0.0350 136,700 -0.00(-12.50%)
Jun 12, 2019 0.0280 0.0510 0.0280 0.0400 291,631 +0.01(+53.85%)
Jun 11, 2019 0.0260 0.0290 0.0260 0.0260 151,000 -0.01(-16.13%)
Jun 10, 2019 0.0290 0.0310 0.0290 0.0310 1,700 -0.00(-2.21%)
Jun 07, 2019 0.0317 0.0317 0.0317 0.0317 4,000 +0.00(+4.28%)
Jun 06, 2019 0.0319 0.0320 0.0304 0.0304 94,500 -0.00(-8.43%)
Jun 05, 2019 0.0340 0.0340 0.0290 0.0332 97,313 +0.01(+20.73%)
Jun 04, 2019 0.0270 0.0300 0.0270 0.0275 54,433 +0.00(+10.00%)
Jun 03, 2019 0.0271 0.0271 0.0244 0.0250 110,500 -0.00(-7.41%)
May 31, 2019 0.0257 0.0270 0.0257 0.0270 73,000 +0.00(+0.00%)
May 30, 2019 0.0270 0.0270 0.0270 0.0270 5,000 +0.00(+0.00%)
May 28, 2019 0.0270 0.0270 0.0270 0 +0.00(+11.57%)
May 24, 2019 0.0275 0.0275 0.0240 0.0242 852,800 -0.00(-10.04%)
May 23, 2019 0.0269 0.0269 0.0269 0.0269 10,000 -0.00(-2.89%)
May 22, 2019 0.0277 0.0277 0.0277 0.0277 14,200 +0.00(+0.00%)
May 21, 2019 0.0277 0.0277 0.0277 0.0277 14,200 +0.00(+16.88%)
May 20, 2019 0.0237 0.0270 0.0237 0.0237 397,500 -0.00(-12.22%)
May 15, 2019 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
May 14, 2019 0.0270 0.0290 0.0270 0.0270 288,400 -0.00(-3.57%)
May 13, 2019 0.0290 0.0290 0.0280 0.0280 89,500 -0.00(-3.45%)
May 10, 2019 0.0288 0.0303 0.0288 0.0290 150,000 -0.00(-3.33%)
May 08, 2019 0.0300 0.0300 0.0300 0 +0.00(+2.04%)
May 07, 2019 0.0300 0.0300 0.0294 0.0294 92,122 +0.00(+1.38%)
May 06, 2019 0.0299 0.0299 0.0290 0.0290 126,913 -0.00(-0.34%)
May 03, 2019 0.0291 0.0291 0.0291 0.0291 9,500 -0.00(-3.00%)
May 02, 2019 0.0320 0.0320 0.0290 0.0300 253,042 -0.00(-11.76%)
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.