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 )

0.0200 -0.0040 (-16.67%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 13, 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 (%)
Jan 31, 2018 0.1775 0.1783 0.1670 0.1670 162,000 -0.00(-2.91%)
Jan 30, 2018 0.1720 0.1410 0.1720 1,173,648 +0.01(+7.50%)
Jan 29, 2018 0.1610 0.1650 0.1588 0.1600 298,380 -0.00(-0.62%)
Jan 26, 2018 0.1610 0.1610 0.1580 0.1610 141,700 +0.01(+3.87%)
Jan 25, 2018 0.1575 0.1600 0.1450 0.1550 270,400 +0.01(+5.44%)
Jan 24, 2018 0.1532 0.1600 0.1410 0.1470 3,001,030 -0.01(-8.70%)
Jan 23, 2018 0.1655 0.1680 0.1600 0.1610 309,100 -0.01(-5.85%)
Jan 22, 2018 0.1760 0.1760 0.1710 0.1710 101,500 +0.00(+0.09%)
Jan 19, 2018 0.1720 0.1720 0.1650 0.1709 251,110 -0.00(-2.37%)
Jan 18, 2018 0.1800 0.1800 0.1700 0.1750 191,710 -0.00(-1.13%)
Jan 17, 2018 0.1796 0.1796 0.1710 0.1770 681,225 -0.00(-1.67%)
Jan 16, 2018 0.1868 0.1900 0.1800 0.1800 2,277,890 -0.02(-9.55%)
Jan 12, 2018 0.1990 0.1990 0.1990 0 -0.00(-0.50%)
Jan 11, 2018 0.2007 0.2048 0.1979 0.2000 71,200 -0.01(-2.91%)
Jan 10, 2018 0.2000 0.2060 0.1923 0.2060 205,852 +0.01(+3.00%)
Jan 09, 2018 0.2049 0.2060 0.2000 0.2000 194,549 -0.00(-2.37%)
Jan 08, 2018 0.2078 0.2080 0.2010 0.2049 340,445 -0.01(-2.45%)
Jan 05, 2018 0.2050 0.2200 0.2050 0.2100 170,940 +0.00(+1.94%)
Jan 04, 2018 0.2010 0.2060 0.1950 0.2060 348,597 -0.00(-0.48%)
Jan 03, 2018 0.2108 0.2185 0.2060 0.2070 218,423 -0.01(-5.91%)
Jan 02, 2018 0.2200 0.2300 0.2050 0.2200 161,528 +0.01(+3.77%)
Dec 29, 2017 0.2120 0.2120 0.2120 0 +0.00(+1.92%)
Dec 28, 2017 0.2050 0.2100 0.1900 0.2080 401,880 +0.01(+5.21%)
Dec 27, 2017 0.2050 0.2100 0.1860 0.1977 347,525 -0.01(-4.28%)
Dec 26, 2017 0.1973 0.2100 0.1860 0.2066 475,143 +0.01(+7.02%)
Dec 22, 2017 0.1800 0.1980 0.1800 0.1930 1,148,000 +0.00(+1.58%)
Dec 21, 2017 0.2254 0.2268 0.1810 0.1900 3,777,669 -0.04(-17.39%)
Dec 20, 2017 0.2264 0.2350 0.2210 0.2300 428,561 -0.00(-1.92%)
Dec 19, 2017 0.2463 0.2463 0.2343 0.2345 151,925 -0.01(-5.06%)
Dec 18, 2017 0.2486 0.2494 0.2400 0.2470 613,194 -0.01(-4.26%)
Dec 15, 2017 0.2569 0.2700 0.2450 0.2580 386,998 -0.02(-7.86%)
Dec 14, 2017 0.2604 0.2800 0.2601 0.2800 1,184,118 +0.04(+16.67%)
Dec 13, 2017 0.2282 0.2400 0.2200 0.2400 358,655 +0.01(+4.35%)
Dec 12, 2017 0.2196 0.2350 0.2196 0.2300 681,543 -0.00(-0.43%)
Dec 11, 2017 0.2358 0.2360 0.2200 0.2310 660,079 +0.00(+0.87%)
Dec 08, 2017 0.2263 0.2300 0.2175 0.2290 465,150 +0.01(+6.51%)
Dec 07, 2017 0.2069 0.2200 0.2069 0.2150 1,021,769 -0.01(-2.27%)
Dec 06, 2017 0.2140 0.2200 0.2050 0.2200 1,081,976 -0.01(-3.38%)
Dec 05, 2017 0.2209 0.2340 0.2200 0.2277 567,629 +0.00(+2.11%)
Dec 04, 2017 0.2328 0.2350 0.2230 0.2230 351,679 -0.03(-10.80%)
Dec 01, 2017 0.2500 0.2500 0.2300 0.2500 449,582 +0.00(+0.00%)
Nov 30, 2017 0.2426 0.2500 0.2386 0.2500 362,750 +0.00(+1.63%)
Nov 29, 2017 0.2400 0.2550 0.2400 0.2460 761,575 +0.02(+10.31%)
Nov 28, 2017 0.2340 0.2350 0.2200 0.2230 1,360,612 +0.01(+2.69%)
Nov 27, 2017 0.2800 0.2110 0.2172 5,490,010 -0.06(-22.44%)
Nov 24, 2017 0.3100 0.3100 0.2800 0.2800 2,302,241 -0.02(-6.35%)
Nov 22, 2017 0.3000 0.3300 0.2880 0.2990 1,767,871 -0.02(-5.95%)
Nov 21, 2017 0.3400 0.3400 0.3101 0.3179 595,236 -0.02(-4.53%)
Nov 20, 2017 0.3450 0.3450 0.3280 0.3330 816,620 +0.01(+1.52%)
Nov 17, 2017 0.3500 0.3500 0.3200 0.3280 888,057 -0.05(-13.00%)
Nov 16, 2017 0.3675 0.3800 0.3645 0.3770 1,046,628 +0.05(+14.42%)
Nov 15, 2017 0.3300 0.3300 0.3160 0.3295 2,150,840 -0.06(-15.51%)
Nov 14, 2017 0.4100 0.4100 0.3750 0.3900 1,018,194 -0.04(-9.30%)
Nov 13, 2017 0.4450 0.4450 0.4250 0.4300 1,491,493 +0.01(+1.18%)
Nov 10, 2017 0.4000 0.4290 0.3800 0.4250 3,338,256 +0.04(+11.84%)
Nov 09, 2017 0.3800 0.3990 0.3610 0.3800 894,574 +0.01(+2.26%)
Nov 08, 2017 0.3500 0.3790 0.3450 0.3716 948,684 +0.06(+19.87%)
Nov 07, 2017 0.3200 0.3250 0.3050 0.3100 527,366 -0.02(-4.62%)
Nov 06, 2017 0.3400 0.3400 0.3100 0.3250 986,888 +0.03(+10.17%)
Nov 03, 2017 0.2950 0.2950 0.2840 0.2950 3,292,078 +0.01(+5.36%)
Nov 02, 2017 0.2850 0.2950 0.2750 0.2800 5,654,513 +0.01(+4.15%)
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.