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 )

0.0063 UNCHANGED
Streaming Delayed Price Updated: 10:59 AM EDT, May 22, 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 (%)
Feb 28, 2019 0.0500 0.0575 0.0500 0.0510 214,000 -0.00(-5.56%)
Feb 27, 2019 0.0509 0.0540 0.0509 0.0540 60,500 -0.00(-3.91%)
Feb 26, 2019 0.0540 0.0562 0.0495 0.0562 70,770 +0.00(+4.07%)
Feb 25, 2019 0.0570 0.0570 0.0510 0.0540 42,800 -0.00(-5.26%)
Feb 22, 2019 0.0510 0.0570 0.0510 0.0570 38,000 +0.01(+18.75%)
Feb 21, 2019 0.0490 0.0500 0.0480 0.0480 34,420 -0.00(-2.04%)
Feb 20, 2019 0.0515 0.0540 0.0490 0.0490 229,750 -0.00(-5.77%)
Feb 19, 2019 0.0520 0.0520 0.0480 0.0520 667,998 +0.00(+0.00%)
Feb 14, 2019 0.0520 0.0520 0.0520 0 +0.00(+0.00%)
Feb 13, 2019 0.0510 0.0520 0.0500 0.0520 392,000 +0.00(+4.00%)
Feb 12, 2019 0.0490 0.0500 0.0490 0.0500 147,239 +0.00(+0.00%)
Feb 11, 2019 0.0500 0.0500 0.0500 0.0500 60,000 +0.00(+0.00%)
Feb 08, 2019 0.0540 0.0540 0.0500 0.0500 127,100 -0.01(-9.26%)
Feb 07, 2019 0.0585 0.0620 0.0550 0.0551 316,191 -0.01(-12.54%)
Feb 06, 2019 0.0624 0.0630 0.0624 0.0630 29,000 -0.00(-3.08%)
Feb 05, 2019 0.0625 0.0650 0.0600 0.0650 63,093 -0.01(-8.45%)
Feb 04, 2019 0.0710 0.0710 0.0600 0.0710 116,157 +0.00(+7.58%)
Feb 01, 2019 0.0660 0.0660 0.0634 0.0660 158,000 -0.00(-5.71%)
Jan 31, 2019 0.0708 0.0710 0.0660 0.0700 483,476 -0.01(-12.50%)
Jan 30, 2019 0.0711 0.0810 0.0711 0.0800 34,500 +0.00(+2.56%)
Jan 29, 2019 0.0830 0.0830 0.0750 0.0780 102,205 -0.01(-6.02%)
Jan 28, 2019 0.0780 0.0830 0.0780 0.0830 73,622 +0.01(+6.41%)
Jan 25, 2019 0.0800 0.0800 0.0780 0.0780 313,500 -0.00(-1.27%)
Jan 24, 2019 0.0800 0.0800 0.0790 0.0790 11,500 +0.00(+1.28%)
Jan 23, 2019 0.0790 0.0800 0.0750 0.0780 96,100 -0.00(-2.50%)
Jan 22, 2019 0.0740 0.0800 0.0740 0.0800 46,600 -0.01(-5.88%)
Jan 18, 2019 0.0875 0.0900 0.0850 0.0850 113,000 -0.01(-9.57%)
Jan 17, 2019 0.0810 0.0940 0.0810 0.0940 19,000 +0.01(+13.25%)
Jan 16, 2019 0.0810 0.0831 0.0810 0.0830 160,000 -0.00(-4.38%)
Jan 14, 2019 0.0868 0.0868 0.0868 0 -0.00(-5.14%)
Jan 11, 2019 0.0880 0.0915 0.0880 0.0915 21,500 +0.01(+6.40%)
Jan 10, 2019 0.0860 0.0860 0.0860 0.0860 17,575 +0.00(+0.94%)
Jan 09, 2019 0.0890 0.0900 0.0852 0.0852 44,500 -0.00(-0.93%)
Jan 08, 2019 0.0930 0.0930 0.0860 0.0860 17,000 -0.01(-6.22%)
Jan 07, 2019 0.0924 0.0960 0.0910 0.0917 95,800 +0.00(+3.03%)
Jan 04, 2019 0.0844 0.0890 0.0844 0.0890 107,800 +0.01(+7.23%)
Jan 03, 2019 0.0840 0.0840 0.0830 0.0830 98,700 +0.00(+1.22%)
Jan 02, 2019 0.0819 0.0890 0.0819 0.0820 62,983 +0.00(+0.12%)
Dec 31, 2018 0.0814 0.0914 0.0814 0.0819 285,900 -0.00(-3.65%)
Dec 28, 2018 0.0900 0.0930 0.0820 0.0850 258,600 +0.01(+11.84%)
Dec 27, 2018 0.0760 0.0837 0.0760 0.0760 61,181 -0.00(-3.80%)
Dec 26, 2018 0.0800 0.0800 0.0740 0.0790 70,800 +0.01(+8.22%)
Dec 24, 2018 0.0768 0.0768 0.0726 0.0730 22,200 -0.00(-2.67%)
Dec 21, 2018 0.0750 0.0800 0.0750 0.0750 98,800 +0.00(+2.74%)
Dec 20, 2018 0.0780 0.0780 0.0719 0.0730 311,100 -0.01(-9.88%)
Dec 19, 2018 0.0860 0.0860 0.0810 0.0810 106,767 -0.01(-8.99%)
Dec 18, 2018 0.0875 0.0900 0.0865 0.0890 30,000 +0.00(+3.49%)
Dec 17, 2018 0.0864 0.0895 0.0860 0.0860 51,000 -0.00(-4.44%)
Dec 14, 2018 0.0914 0.0920 0.0880 0.0900 21,000 +0.00(+3.45%)
Dec 13, 2018 0.0930 0.0945 0.0866 0.0870 175,300 -0.00(-3.33%)
Dec 12, 2018 0.0933 0.0965 0.0900 0.0900 40,000 -0.00(-2.17%)
Dec 11, 2018 0.0970 0.0970 0.0920 0.0920 17,000 -0.00(-0.22%)
Dec 10, 2018 0.0927 0.1054 0.0922 0.0922 14,764 -0.01(-5.92%)
Dec 07, 2018 0.1000 0.1000 0.0960 0.0980 139,100 -0.00(-2.00%)
Dec 06, 2018 0.1030 0.1030 0.1000 0.1000 101,400 +0.00(+0.00%)
Dec 04, 2018 0.1048 0.1050 0.1000 0.1000 185,000 -0.00(-4.76%)
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.