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 (%)
Jun 29, 2018 0.1280 0.1300 0.1280 0.1300 13,678 +0.00(+0.78%)
Jun 28, 2018 0.1320 0.1320 0.1290 0.1290 35,000 -0.01(-7.86%)
Jun 27, 2018 0.1350 0.1400 0.1350 0.1400 87,750 +0.01(+7.69%)
Jun 26, 2018 0.1272 0.1300 0.1272 0.1300 46,000 +0.00(+0.00%)
Jun 25, 2018 0.1400 0.1400 0.1300 0.1300 213,600 -0.01(-4.41%)
Jun 22, 2018 0.1400 0.1400 0.1340 0.1360 70,800 -0.00(-2.86%)
Jun 21, 2018 0.1428 0.1428 0.1310 0.1400 234,100 +0.00(+1.45%)
Jun 20, 2018 0.1418 0.1427 0.1280 0.1380 52,950 -0.00(-3.50%)
Jun 19, 2018 0.1400 0.1430 0.1400 0.1430 119,995 -0.00(-1.11%)
Jun 18, 2018 0.1430 0.1446 0.1380 0.1446 62,095 -0.00(-2.30%)
Jun 15, 2018 0.1489 0.1489 0.1480 0.1480 47,120 +0.00(+1.37%)
Jun 14, 2018 0.1450 0.1500 0.1450 0.1460 147,000 +0.00(+0.69%)
Jun 13, 2018 0.1460 0.1500 0.1400 0.1450 69,000 -0.00(-0.68%)
Jun 12, 2018 0.1450 0.1460 0.1450 0.1460 30,803 +0.00(+1.39%)
Jun 11, 2018 0.1476 0.1500 0.1440 0.1440 137,700 -0.01(-5.57%)
Jun 08, 2018 0.1470 0.1525 0.1460 0.1525 121,095 +0.00(+3.04%)
Jun 07, 2018 0.1500 0.1525 0.1480 0.1480 138,300 -0.00(-2.95%)
Jun 06, 2018 0.1550 0.1550 0.1525 0.1525 10,450 +0.00(+0.66%)
Jun 05, 2018 0.1500 0.1550 0.1500 0.1515 48,300 +0.00(+1.00%)
Jun 04, 2018 0.1594 0.1594 0.1480 0.1500 248,300 +0.00(+2.04%)
Jun 01, 2018 0.1590 0.1590 0.1430 0.1470 347,837 -0.01(-6.67%)
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%)
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.