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 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 9, 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 (%)
Sep 30, 2019 0.0290 0.0290 0.0290 0.0290 25,000 -0.00(-3.33%)
Sep 27, 2019 0.0324 0.0324 0.0300 0.0300 143,600 -0.00(-6.25%)
Sep 26, 2019 0.0320 0.0320 0.0300 0.0320 104,000 +0.00(+10.34%)
Sep 25, 2019 0.0280 0.0320 0.0280 0.0290 290,080 +0.00(+4.32%)
Sep 24, 2019 0.0240 0.0280 0.0240 0.0278 105,000 +0.00(+15.83%)
Sep 23, 2019 0.0220 0.0240 0.0220 0.0240 114,650 +0.00(+5.26%)
Sep 20, 2019 0.0229 0.0239 0.0228 0.0228 186,000 -0.00(-5.00%)
Sep 19, 2019 0.0240 0.0240 0.0240 0.0240 40,000 +0.00(+9.09%)
Sep 18, 2019 0.0220 0.0224 0.0220 0.0220 43,000 +0.00(+4.76%)
Sep 17, 2019 0.0216 0.0225 0.0210 0.0210 298,400 -0.00(-4.55%)
Sep 16, 2019 0.0218 0.0220 0.0210 0.0220 60,000 +0.00(+10.00%)
Sep 11, 2019 0.0200 0.0200 0.0200 0 +0.00(+25.00%)
Sep 09, 2019 0.0160 0.0160 0.0160 0 -0.00(-20.00%)
Sep 04, 2019 0.0200 0.0200 0.0200 0 +0.00(+5.82%)
Sep 03, 2019 0.0189 0.0189 0.0189 0.0189 131,531 -0.00(-0.53%)
Aug 30, 2019 0.0180 0.0200 0.0180 0.0190 192,900 -0.00(-0.52%)
Aug 29, 2019 0.0200 0.0206 0.0191 0.0191 180,778 -0.00(-4.02%)
Aug 28, 2019 0.0182 0.0200 0.0180 0.0199 353,860 -0.00(-0.50%)
Aug 27, 2019 0.0200 0.0200 0.0190 0.0200 67,500 +0.00(+0.00%)
Aug 26, 2019 0.0200 0.0200 0.0182 0.0200 126,000 +0.00(+0.00%)
Aug 22, 2019 0.0200 0.0200 0.0200 0 -0.00(-2.44%)
Aug 21, 2019 0.0212 0.0212 0.0205 0.0205 6,660 -0.00(-2.38%)
Aug 19, 2019 0.0210 0.0210 0.0210 0 -0.00(-8.30%)
Aug 16, 2019 0.0210 0.0229 0.0210 0.0229 120,000 -0.00(-8.03%)
Aug 14, 2019 0.0249 0.0249 0.0249 0 +0.00(+8.26%)
Aug 13, 2019 0.0249 0.0249 0.0230 0.0230 23,253 +0.00(+0.00%)
Aug 12, 2019 0.0230 0.0230 0.0220 0.0230 53,978 -0.00(-0.86%)
Aug 09, 2019 0.0216 0.0232 0.0216 0.0232 1,000 -0.00(-0.43%)
Aug 08, 2019 0.0230 0.0233 0.0225 0.0233 241,000 +0.00(+1.30%)
Aug 07, 2019 0.0220 0.0230 0.0220 0.0230 400,000 +0.00(+0.00%)
Aug 06, 2019 0.0214 0.0240 0.0210 0.0230 150,500 +0.00(+0.00%)
Aug 05, 2019 0.0230 0.0230 0.0230 0.0230 40,000 +0.00(+9.00%)
Aug 02, 2019 0.0250 0.0252 0.0211 0.0211 202,000 -0.00(-4.09%)
Aug 01, 2019 0.0223 0.0225 0.0220 0.0220 90,000 -0.01(-18.52%)
Jul 31, 2019 0.0260 0.0270 0.0260 0.0270 54,400 +0.00(+0.00%)
Jul 30, 2019 0.0270 0.0270 0.0270 0.0270 5,000 +0.00(+0.00%)
Jul 26, 2019 0.0270 0.0270 0.0270 0 +0.00(+3.85%)
Jul 25, 2019 0.0260 0.0280 0.0260 0.0260 1,090,439 +0.00(+9.70%)
Jul 23, 2019 0.0237 0.0237 0.0237 0 -0.00(-4.05%)
Jul 22, 2019 0.0230 0.0251 0.0230 0.0247 872,500 +0.00(+23.50%)
Jul 19, 2019 0.0200 0.0243 0.0200 0.0200 526,100 -0.00(-4.76%)
Jul 18, 2019 0.0234 0.0239 0.0201 0.0210 516,900 -0.00(-12.50%)
Jul 17, 2019 0.0240 0.0240 0.0235 0.0240 207,000 +0.00(+14.29%)
Jul 16, 2019 0.0240 0.0270 0.0210 0.0210 134,880 -0.00(-16.00%)
Jul 15, 2019 0.0240 0.0250 0.0240 0.0250 72,354 +0.00(+19.05%)
Jul 12, 2019 0.0230 0.0230 0.0210 0.0210 86,400 -0.01(-22.22%)
Jul 10, 2019 0.0270 0.0270 0.0270 0 +0.00(+12.50%)
Jul 09, 2019 0.0230 0.0240 0.0230 0.0240 150,000 -0.00(-9.43%)
Jul 08, 2019 0.0237 0.0265 0.0230 0.0265 19,780 +0.00(+10.42%)
Jul 05, 2019 0.0240 0.0240 0.0240 0.0240 40,000 +0.00(+4.35%)
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.