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 (%)
May 31, 2019 0.0257 0.0270 0.0257 0.0270 73,000 +0.00(+0.00%)
May 30, 2019 0.0270 0.0270 0.0270 0.0270 5,000 +0.00(+0.00%)
May 28, 2019 0.0270 0.0270 0.0270 0 +0.00(+11.57%)
May 24, 2019 0.0275 0.0275 0.0240 0.0242 852,800 -0.00(-10.04%)
May 23, 2019 0.0269 0.0269 0.0269 0.0269 10,000 -0.00(-2.89%)
May 22, 2019 0.0277 0.0277 0.0277 0.0277 14,200 +0.00(+0.00%)
May 21, 2019 0.0277 0.0277 0.0277 0.0277 14,200 +0.00(+16.88%)
May 20, 2019 0.0237 0.0270 0.0237 0.0237 397,500 -0.00(-12.22%)
May 15, 2019 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
May 14, 2019 0.0270 0.0290 0.0270 0.0270 288,400 -0.00(-3.57%)
May 13, 2019 0.0290 0.0290 0.0280 0.0280 89,500 -0.00(-3.45%)
May 10, 2019 0.0288 0.0303 0.0288 0.0290 150,000 -0.00(-3.33%)
May 08, 2019 0.0300 0.0300 0.0300 0 +0.00(+2.04%)
May 07, 2019 0.0300 0.0300 0.0294 0.0294 92,122 +0.00(+1.38%)
May 06, 2019 0.0299 0.0299 0.0290 0.0290 126,913 -0.00(-0.34%)
May 03, 2019 0.0291 0.0291 0.0291 0.0291 9,500 -0.00(-3.00%)
May 02, 2019 0.0320 0.0320 0.0290 0.0300 253,042 -0.00(-11.76%)
May 01, 2019 0.0323 0.0340 0.0323 0.0340 182,500 -0.00(-2.86%)
Apr 30, 2019 0.0350 0.0350 0.0330 0.0350 73,486 -0.00(-5.41%)
Apr 29, 2019 0.0366 0.0370 0.0350 0.0370 166,930 +0.00(+2.78%)
Apr 26, 2019 0.0384 0.0388 0.0350 0.0360 205,200 -0.00(-2.70%)
Apr 25, 2019 0.0360 0.0370 0.0360 0.0370 70,000 +0.00(+8.82%)
Apr 24, 2019 0.0388 0.0388 0.0340 0.0340 7,000 -0.01(-14.79%)
Apr 23, 2019 0.0389 0.0399 0.0389 0.0399 424,087 +0.00(+2.31%)
Apr 22, 2019 0.0393 0.0393 0.0390 0.0390 82,341 -0.00(-4.88%)
Apr 18, 2019 0.0400 0.0410 0.0390 0.0410 48,600 +0.00(+4.86%)
Apr 16, 2019 0.0391 0.0391 0.0391 0 -0.00(-1.51%)
Apr 15, 2019 0.0397 0.0397 0.0397 0.0397 2,000 +0.00(+1.79%)
Apr 11, 2019 0.0390 0.0390 0.0390 0 -0.00(-2.50%)
Apr 10, 2019 0.0396 0.0400 0.0396 0.0400 1,000 +0.00(+0.00%)
Apr 09, 2019 0.0390 0.0400 0.0390 0.0400 35,000 +0.00(+1.52%)
Apr 05, 2019 0.0394 0.0394 0.0394 0 -0.00(-3.90%)
Apr 04, 2019 0.0410 0.0410 0.0402 0.0410 44,500 +0.00(+5.13%)
Apr 03, 2019 0.0400 0.0400 0.0390 0.0390 4,925 +0.00(+0.00%)
Apr 01, 2019 0.0390 0.0390 0.0390 0 -0.00(-11.36%)
Mar 29, 2019 0.0440 0.0440 0.0430 0.0440 139,000 +0.00(+2.80%)
Mar 28, 2019 0.0428 0.0428 0.0428 0.0428 32,900 +0.00(+2.39%)
Mar 27, 2019 0.0400 0.0418 0.0400 0.0418 8,950 -0.00(-7.11%)
Mar 26, 2019 0.0447 0.0450 0.0445 0.0450 93,000 +0.01(+15.38%)
Mar 25, 2019 0.0390 0.0430 0.0390 0.0390 68,343 -0.01(-15.22%)
Mar 22, 2019 0.0430 0.0460 0.0430 0.0460 34,900 -0.00(-3.16%)
Mar 21, 2019 0.0451 0.0475 0.0450 0.0475 261,477 +0.00(+3.26%)
Mar 20, 2019 0.0460 0.0460 0.0460 0.0460 7,777 +0.00(+2.22%)
Mar 19, 2019 0.0450 0.0450 0.0430 0.0450 100,000 -0.00(-8.16%)
Mar 18, 2019 0.0490 0.0490 0.0450 0.0490 12,800 +0.00(+0.41%)
Mar 15, 2019 0.0460 0.0488 0.0460 0.0488 45,500 -0.00(-2.40%)
Mar 14, 2019 0.0500 0.0500 0.0493 0.0500 105,000 +0.01(+21.95%)
Mar 13, 2019 0.0410 0.0415 0.0390 0.0410 98,600 +0.00(+12.33%)
Mar 12, 2019 0.0380 0.0380 0.0360 0.0365 316,875 -0.00(-8.75%)
Mar 11, 2019 0.0398 0.0420 0.0384 0.0400 139,210 -0.00(-9.09%)
Mar 08, 2019 0.0430 0.0443 0.0400 0.0440 181,700 +0.00(+0.00%)
Mar 07, 2019 0.0431 0.0490 0.0431 0.0440 119,778 -0.00(-2.22%)
Mar 06, 2019 0.0470 0.0480 0.0450 0.0450 452,320 -0.01(-11.76%)
Mar 05, 2019 0.0485 0.0510 0.0485 0.0510 54,570 +0.00(+0.00%)
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.