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 +0.0040 (+20.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 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 (%)
Aug 31, 2020 0.0500 0.0660 0.0500 0.0660 211,000 +0.01(+11.30%)
Aug 28, 2020 0.0690 0.0690 0.0555 0.0593 112,800 +0.00(+0.51%)
Aug 27, 2020 0.0690 0.0690 0.0510 0.0590 26,200 +0.00(+3.51%)
Aug 26, 2020 0.0480 0.0630 0.0480 0.0570 207,022 -0.00(-5.00%)
Aug 25, 2020 0.0600 0.0600 0.0580 0.0600 148,350 +0.00(+7.14%)
Aug 24, 2020 0.0585 0.0585 0.0500 0.0560 50,400 -0.00(-1.75%)
Aug 21, 2020 0.0565 0.0570 0.0530 0.0570 118,400 -0.00(-3.39%)
Aug 20, 2020 0.0560 0.0609 0.0560 0.0590 95,129 -0.00(-7.52%)
Aug 19, 2020 0.0665 0.0665 0.0638 0.0638 27,000 -0.00(-4.63%)
Aug 18, 2020 0.0650 0.0669 0.0650 0.0669 29,088 +0.00(+1.67%)
Aug 17, 2020 0.0560 0.0658 0.0560 0.0658 179,800 +0.01(+9.67%)
Aug 14, 2020 0.0620 0.0641 0.0550 0.0600 213,800 +0.01(+11.11%)
Aug 13, 2020 0.0550 0.0575 0.0540 0.0540 66,000 -0.01(-10.00%)
Aug 12, 2020 0.0600 0.0600 0.0580 0.0600 46,000 +0.00(+0.00%)
Aug 11, 2020 0.0690 0.0690 0.0570 0.0600 4,078,603 -0.01(-15.49%)
Aug 10, 2020 0.0735 0.0780 0.0670 0.0710 261,900 -0.00(-1.39%)
Aug 07, 2020 0.0710 0.0720 0.0700 0.0720 70,500 +0.00(+5.88%)
Aug 06, 2020 0.0790 0.0790 0.0680 0.0680 256,850 -0.00(-2.86%)
Aug 05, 2020 0.0705 0.0788 0.0690 0.0700 485,839 +0.01(+7.69%)
Aug 04, 2020 0.0670 0.0699 0.0583 0.0650 733,173 +0.01(+8.33%)
Aug 03, 2020 0.0635 0.0635 0.0600 0.0600 355,610 +0.00(+0.00%)
Jul 31, 2020 0.0620 0.0630 0.0570 0.0600 445,600 +0.00(+0.00%)
Jul 30, 2020 0.0560 0.0620 0.0540 0.0600 77,105 +0.00(+7.14%)
Jul 29, 2020 0.0560 0.0600 0.0540 0.0560 351,280 +0.00(+0.00%)
Jul 28, 2020 0.0570 0.0600 0.0550 0.0560 229,000 +0.00(+2.19%)
Jul 27, 2020 0.0513 0.0572 0.0513 0.0548 278,265 -0.00(-0.36%)
Jul 24, 2020 0.0580 0.0580 0.0520 0.0550 389,600 -0.00(-5.17%)
Jul 23, 2020 0.0600 0.0600 0.0580 0.0580 596,600 +0.00(+5.45%)
Jul 22, 2020 0.0560 0.0600 0.0526 0.0550 196,500 -0.00(-1.79%)
Jul 21, 2020 0.0550 0.0570 0.0510 0.0560 209,694 -0.00(-1.93%)
Jul 20, 2020 0.0570 0.0655 0.0550 0.0571 174,200 -0.00(-3.22%)
Jul 17, 2020 0.0615 0.0630 0.0570 0.0590 248,500 -0.01(-14.49%)
Jul 16, 2020 0.0700 0.0700 0.0650 0.0690 33,700 -0.00(-1.43%)
Jul 15, 2020 0.0740 0.0740 0.0610 0.0700 85,707 +0.00(+4.48%)
Jul 14, 2020 0.0685 0.0700 0.0611 0.0670 212,800 -0.01(-9.46%)
Jul 13, 2020 0.0604 0.0750 0.0535 0.0740 343,443 +0.02(+41.22%)
Jul 10, 2020 0.0525 0.0549 0.0500 0.0524 253,300 +0.00(+9.17%)
Jul 09, 2020 0.0490 0.0535 0.0470 0.0480 309,800 +0.00(+0.00%)
Jul 08, 2020 0.0450 0.0490 0.0450 0.0480 194,708 +0.00(+5.49%)
Jul 07, 2020 0.0400 0.0470 0.0400 0.0455 223,001 +0.00(+4.60%)
Jul 06, 2020 0.0442 0.0470 0.0358 0.0435 531,100 -0.00(-9.38%)
Jul 02, 2020 0.0460 0.0490 0.0460 0.0480 284,100 +0.00(+4.35%)
Jul 01, 2020 0.0430 0.0460 0.0430 0.0460 125,500 +0.00(+6.98%)
Jun 30, 2020 0.0427 0.0454 0.0410 0.0430 997,100 -0.00(-7.53%)
Jun 29, 2020 0.0426 0.0470 0.0400 0.0465 267,838 +0.00(+0.43%)
Jun 26, 2020 0.0500 0.0500 0.0435 0.0463 245,400 -0.00(-1.49%)
Jun 25, 2020 0.0425 0.0470 0.0425 0.0470 284,230 +0.00(+2.17%)
Jun 24, 2020 0.0450 0.0500 0.0450 0.0460 1,549,381 +0.00(+9.00%)
Jun 23, 2020 0.0445 0.0462 0.0393 0.0422 1,368,751 +0.00(+0.48%)
Jun 22, 2020 0.0450 0.0450 0.0405 0.0420 2,616,300 +0.01(+20.00%)
Jun 19, 2020 0.0281 0.0350 0.0281 0.0350 412,500 +0.01(+16.67%)
Jun 18, 2020 0.0300 0.0300 0.0290 0.0300 86,036 +0.00(+6.76%)
Jun 16, 2020 0.0281 0.0281 0.0281 0 +0.00(+0.36%)
Jun 15, 2020 0.0280 0.0280 0.0278 0.0280 32,223 +0.00(+0.00%)
Jun 12, 2020 0.0280 0.0280 0.0280 0.0280 50,000 +0.00(+0.00%)
Jun 11, 2020 0.0270 0.0288 0.0220 0.0280 69,777 +0.00(+12.00%)
Jun 10, 2020 0.0290 0.0290 0.0250 0.0250 64,550 -0.00(-10.71%)
Jun 09, 2020 0.0230 0.0280 0.0230 0.0280 1,053,668 +0.01(+30.23%)
Jun 08, 2020 0.0220 0.0220 0.0190 0.0215 96,520 -0.00(-0.46%)
Jun 05, 2020 0.0218 0.0220 0.0216 0.0216 41,400 +0.00(+2.86%)
Jun 03, 2020 0.0210 0.0210 0.0210 0 -0.00(-4.55%)
Jun 02, 2020 0.0220 0.0220 0.0220 0.0220 50,000 +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.