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 (%)
Nov 29, 2021 0.0580 0.0580 0.0580 0 -0.00(-1.53%)
Nov 26, 2021 0.0589 0.0589 0.0589 0.0589 3,000 -0.01(-7.97%)
Nov 24, 2021 0.0651 0.0651 0.0640 0.0640 34,000 +0.00(+0.00%)
Nov 23, 2021 0.0640 0.0640 0.0640 0.0640 6,900 +0.00(+0.00%)
Nov 22, 2021 0.0640 0.0640 0.0640 0.0640 45,000 -0.00(-1.69%)
Nov 19, 2021 0.0660 0.0660 0.0650 0.0651 115,000 +0.01(+10.34%)
Nov 18, 2021 0.0590 0.0590 0.0590 0.0590 6,400 -0.01(-14.49%)
Nov 17, 2021 0.0690 0.0690 0.0690 0.0690 65,125 +0.01(+7.81%)
Nov 15, 2021 0.0640 0.0640 0.0640 0 +0.00(+0.00%)
Nov 12, 2021 0.0640 0.0640 0.0640 0.0640 3,750 -0.01(-13.51%)
Nov 11, 2021 0.0740 0.0740 0.0740 0.0740 20,000 +0.00(+5.71%)
Nov 09, 2021 0.0700 0.0700 0.0700 0.0700 500 +0.01(+12.90%)
Nov 08, 2021 0.0620 0.0620 0.0620 0.0620 102,300 -0.00(-2.21%)
Nov 05, 2021 0.0700 0.0700 0.0634 0.0634 110,796 -0.01(-9.43%)
Nov 04, 2021 0.0670 0.0700 0.0670 0.0700 157,644 -0.01(-10.49%)
Oct 28, 2021 0.0782 0.0782 0.0782 0 +0.01(+10.14%)
Oct 27, 2021 0.0710 0.0710 0.0710 0.0710 17,500 +0.00(+0.00%)
Oct 25, 2021 0.0710 0.0710 0.0710 0 -0.00(-3.92%)
Oct 22, 2021 0.0751 0.0751 0.0719 0.0739 29,843 +0.00(+4.08%)
Oct 21, 2021 0.0710 0.0720 0.0710 0.0710 72,458 -0.00(-5.33%)
Oct 19, 2021 0.0750 0.0750 0.0750 0 -0.00(-3.72%)
Oct 18, 2021 0.0750 0.0782 0.0750 0.0779 128,500 +0.01(+9.26%)
Oct 15, 2021 0.0723 0.0723 0.0700 0.0713 58,900 +0.01(+9.69%)
Oct 14, 2021 0.0700 0.0700 0.0650 0.0650 11,500 -0.01(-7.14%)
Oct 13, 2021 0.0700 0.0700 0.0680 0.0700 520,000 +0.01(+8.86%)
Oct 12, 2021 0.0650 0.0650 0.0643 0.0643 30,000 -0.00(-0.62%)
Oct 11, 2021 0.0659 0.0660 0.0647 0.0647 31,120 +0.00(+7.83%)
Oct 08, 2021 0.0600 0.0600 0.0600 0.0600 1,500 +0.00(+0.67%)
Oct 07, 2021 0.0596 0.0600 0.0596 0.0596 49,590 +0.00(+5.86%)
Oct 04, 2021 0.0563 0.0563 0.0563 0 -0.00(-2.43%)
Oct 01, 2021 0.0577 0.0577 0.0564 0.0577 33,900 +0.00(+0.17%)
Sep 30, 2021 0.0581 0.0581 0.0562 0.0576 30,500 -0.00(-4.00%)
Sep 27, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 23, 2021 0.0600 0.0600 0.0600 0 +0.01(+10.09%)
Sep 22, 2021 0.0510 0.0545 0.0510 0.0545 3,250 +0.00(+8.57%)
Sep 20, 2021 0.0502 0.0502 0.0502 0 -0.01(-16.33%)
Sep 17, 2021 0.0560 0.0600 0.0560 0.0600 6,900 +0.00(+0.00%)
Sep 16, 2021 0.0600 0.0600 0.0600 0.0600 200,000 -0.00(-6.25%)
Sep 15, 2021 0.0620 0.0640 0.0620 0.0640 67,000 +0.00(+1.59%)
Sep 14, 2021 0.0640 0.0650 0.0630 0.0630 211,100 -0.00(-6.94%)
Sep 13, 2021 0.0620 0.0677 0.0610 0.0677 131,218 +0.00(+5.62%)
Sep 10, 2021 0.0641 0.0641 0.0641 0.0641 40,000 -0.00(-4.33%)
Sep 09, 2021 0.0694 0.0694 0.0663 0.0670 76,000 +0.00(+0.45%)
Sep 07, 2021 0.0667 0.0667 0.0667 0 +0.00(+2.77%)
Sep 03, 2021 0.0649 0.0706 0.0649 0.0649 118,000 +0.01(+8.89%)
Sep 02, 2021 0.0600 0.0626 0.0596 0.0596 70,118 -0.00(-0.67%)
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.