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 (%)
Jun 30, 2020 0.0427 0.0454 0.0410 0.0430 997,100 -0.00(-7.53%)
Jun 29, 2020 0.0426 0.0470 0.0400 0.0465 267,838 +0.00(+0.43%)
Jun 26, 2020 0.0500 0.0500 0.0435 0.0463 245,400 -0.00(-1.49%)
Jun 25, 2020 0.0425 0.0470 0.0425 0.0470 284,230 +0.00(+2.17%)
Jun 24, 2020 0.0450 0.0500 0.0450 0.0460 1,549,381 +0.00(+9.00%)
Jun 23, 2020 0.0445 0.0462 0.0393 0.0422 1,368,751 +0.00(+0.48%)
Jun 22, 2020 0.0450 0.0450 0.0405 0.0420 2,616,300 +0.01(+20.00%)
Jun 19, 2020 0.0281 0.0350 0.0281 0.0350 412,500 +0.01(+16.67%)
Jun 18, 2020 0.0300 0.0300 0.0290 0.0300 86,036 +0.00(+6.76%)
Jun 16, 2020 0.0281 0.0281 0.0281 0 +0.00(+0.36%)
Jun 15, 2020 0.0280 0.0280 0.0278 0.0280 32,223 +0.00(+0.00%)
Jun 12, 2020 0.0280 0.0280 0.0280 0.0280 50,000 +0.00(+0.00%)
Jun 11, 2020 0.0270 0.0288 0.0220 0.0280 69,777 +0.00(+12.00%)
Jun 10, 2020 0.0290 0.0290 0.0250 0.0250 64,550 -0.00(-10.71%)
Jun 09, 2020 0.0230 0.0280 0.0230 0.0280 1,053,668 +0.01(+30.23%)
Jun 08, 2020 0.0220 0.0220 0.0190 0.0215 96,520 -0.00(-0.46%)
Jun 05, 2020 0.0218 0.0220 0.0216 0.0216 41,400 +0.00(+2.86%)
Jun 03, 2020 0.0210 0.0210 0.0210 0 -0.00(-4.55%)
Jun 02, 2020 0.0220 0.0220 0.0220 0.0220 50,000 +0.00(+0.00%)
Jun 01, 2020 0.0220 0.0240 0.0220 0.0220 71,012 +0.00(+0.00%)
May 29, 2020 0.0206 0.0220 0.0206 0.0220 11,000 +0.00(+10.00%)
May 27, 2020 0.0200 0.0200 0.0200 0 -0.00(-4.76%)
May 26, 2020 0.0210 0.0210 0.0210 0.0210 20,000 +0.00(+10.53%)
May 22, 2020 0.0190 0.0190 0.0190 0.0190 55,000 -0.00(-5.00%)
May 20, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 19, 2020 0.0180 0.0200 0.0180 0.0200 60,998 +0.00(+0.00%)
May 18, 2020 0.0200 0.0210 0.0190 0.0200 46,000 +0.00(+5.26%)
May 15, 2020 0.0190 0.0199 0.0173 0.0190 24,400 +0.00(+5.56%)
May 14, 2020 0.0200 0.0200 0.0180 0.0180 132,000 -0.00(-10.00%)
May 11, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.50%)
May 08, 2020 0.0185 0.0199 0.0185 0.0199 600 -0.00(-5.24%)
May 07, 2020 0.0210 0.0210 0.0210 0.0210 4,000 +0.00(+16.67%)
May 06, 2020 0.0210 0.0210 0.0180 0.0180 85,120 -0.00(-5.26%)
May 05, 2020 0.0190 0.0190 0.0190 0.0190 1,000 +0.00(+0.00%)
May 04, 2020 0.0190 0.0200 0.0180 0.0190 55,500 -0.00(-5.00%)
May 01, 2020 0.0200 0.0210 0.0200 0.0200 562,800 +0.00(+0.00%)
Apr 30, 2020 0.0220 0.0220 0.0200 0.0200 82,417 -0.00(-6.98%)
Apr 29, 2020 0.0190 0.0215 0.0190 0.0215 860,500 +0.00(+19.44%)
Apr 28, 2020 0.0180 0.0200 0.0180 0.0180 137,315 +0.00(+9.09%)
Apr 27, 2020 0.0210 0.0210 0.0120 0.0165 125,665 -0.00(-17.50%)
Apr 24, 2020 0.0217 0.0217 0.0178 0.0200 4,529,300 +0.00(+6.38%)
Apr 23, 2020 0.0200 0.0200 0.0165 0.0188 16,400 +0.00(+4.44%)
Apr 22, 2020 0.0160 0.0180 0.0160 0.0180 21,000 +0.00(+0.00%)
Apr 20, 2020 0.0180 0.0180 0.0180 0 -0.00(-5.26%)
Apr 17, 2020 0.0120 0.0190 0.0120 0.0190 6,000 +0.00(+0.00%)
Apr 16, 2020 0.0155 0.0190 0.0155 0.0190 10,000 +0.00(+5.56%)
Apr 15, 2020 0.0180 0.0180 0.0180 0.0180 50,000 -0.00(-5.26%)
Apr 14, 2020 0.0170 0.0190 0.0160 0.0190 280,620 +0.00(+26.67%)
Apr 13, 2020 0.0150 0.0155 0.0150 0.0150 16,600 +0.00(+3.45%)
Apr 09, 2020 0.0130 0.0150 0.0130 0.0145 203,800 -0.00(-9.37%)
Apr 08, 2020 0.0120 0.0160 0.0120 0.0160 257,181 +0.00(+15.94%)
Apr 07, 2020 0.0138 0.0138 0.0138 0.0138 1,000 +0.00(+1.47%)
Apr 06, 2020 0.0120 0.0140 0.0120 0.0136 123,188 -0.00(-6.21%)
Apr 03, 2020 0.0130 0.0145 0.0130 0.0145 78,000 -0.00(-8.81%)
Apr 02, 2020 0.0140 0.0159 0.0130 0.0159 52,280 -0.00(-0.62%)
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.