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 (%)
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%)
Apr 02, 2018 0.1430 0.1430 0.1430 0.1430 7,000 +0.01(+5.93%)
Mar 29, 2018 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Mar 28, 2018 0.1450 0.1450 0.1400 0.1450 105,500 -0.01(-6.45%)
Mar 27, 2018 0.1625 0.1650 0.1550 0.1550 25,400 -0.01(-6.06%)
Mar 26, 2018 0.1650 0.1700 0.1600 0.1650 85,300 +0.01(+5.77%)
Mar 23, 2018 0.1590 0.1600 0.1550 0.1560 171,200 +0.00(+0.65%)
Mar 22, 2018 0.1550 0.1550 0.1510 0.1550 72,700 +0.00(+0.00%)
Mar 21, 2018 0.1500 0.1550 0.1455 0.1550 110,750 +0.01(+6.90%)
Mar 20, 2018 0.1550 0.1600 0.1450 0.1450 317,655 -0.01(-6.45%)
Mar 19, 2018 0.1600 0.1600 0.1500 0.1550 460,200 -0.01(-3.13%)
Mar 16, 2018 0.1500 0.1600 0.1500 0.1600 107,000 +0.00(+0.00%)
Mar 15, 2018 0.1550 0.1600 0.1500 0.1600 130,337 +0.01(+3.23%)
Mar 14, 2018 0.1550 0.1600 0.1500 0.1550 233,000 +0.01(+3.33%)
Mar 13, 2018 0.1600 0.1600 0.1500 0.1500 149,650 -0.01(-6.25%)
Mar 12, 2018 0.1540 0.1600 0.1480 0.1600 229,328 +0.01(+3.23%)
Mar 09, 2018 0.1600 0.1600 0.1500 0.1550 67,580 +0.00(+1.31%)
Mar 08, 2018 0.1470 0.1530 0.1470 0.1530 19,500 -0.01(-4.38%)
Mar 07, 2018 0.1600 0.1600 0.1600 0.1600 6,000 -0.00(-1.23%)
Mar 06, 2018 0.1620 0.1620 0.1560 0.1620 45,000 +0.02(+11.72%)
Mar 05, 2018 0.1560 0.1600 0.1450 0.1450 38,600 -0.02(-9.38%)
Mar 02, 2018 0.1600 0.1600 0.1510 0.1600 74,658 +0.01(+6.67%)
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.