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 )

0.0073 UNCHANGED
Streaming Delayed Price Updated: 12:07 PM EDT, Jun 11, 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, 2020 0.0969 0.0969 0.0969 0.0969 500 +0.02(+29.20%)
Sep 29, 2020 0.0740 0.0750 0.0740 0.0750 75,000 +0.00(+1.35%)
Sep 28, 2020 0.0740 0.0790 0.0740 0.0740 211,300 -0.00(-2.63%)
Sep 25, 2020 0.0790 0.0790 0.0760 0.0760 83,600 +0.00(+0.66%)
Sep 24, 2020 0.0750 0.0790 0.0720 0.0755 74,170 -0.00(-1.95%)
Sep 23, 2020 0.0750 0.0800 0.0740 0.0770 104,800 +0.00(+3.36%)
Sep 22, 2020 0.0800 0.0800 0.0745 0.0745 146,500 +0.00(+1.50%)
Sep 21, 2020 0.0720 0.0800 0.0700 0.0734 226,661 +0.01(+9.55%)
Sep 18, 2020 0.0620 0.0750 0.0620 0.0670 512,000 +0.01(+13.56%)
Sep 17, 2020 0.0450 0.0590 0.0450 0.0590 7,877 +0.01(+11.11%)
Sep 16, 2020 0.0530 0.0550 0.0528 0.0531 110,400 +0.00(+4.94%)
Sep 15, 2020 0.0550 0.0550 0.0491 0.0506 157,400 -0.00(-2.88%)
Sep 14, 2020 0.0550 0.0550 0.0493 0.0521 36,300 +0.00(+0.19%)
Sep 11, 2020 0.0500 0.0520 0.0497 0.0520 48,500 +0.00(+0.00%)
Sep 10, 2020 0.0500 0.0549 0.0500 0.0520 169,549 -0.00(-0.95%)
Sep 09, 2020 0.0500 0.0549 0.0500 0.0525 146,458 -0.00(-1.87%)
Sep 08, 2020 0.0500 0.0570 0.0500 0.0535 51,500 -0.01(-9.32%)
Sep 04, 2020 0.0640 0.0640 0.0590 0.0590 20,000 -0.00(-1.67%)
Sep 03, 2020 0.0640 0.0670 0.0530 0.0600 70,500 -0.00(-6.25%)
Sep 02, 2020 0.0530 0.0640 0.0530 0.0640 111,000 -0.00(-5.88%)
Sep 01, 2020 0.0520 0.0680 0.0520 0.0680 45,100 +0.00(+3.03%)
Aug 31, 2020 0.0500 0.0660 0.0500 0.0660 211,000 +0.01(+11.30%)
Aug 28, 2020 0.0690 0.0690 0.0555 0.0593 112,800 +0.00(+0.51%)
Aug 27, 2020 0.0690 0.0690 0.0510 0.0590 26,200 +0.00(+3.51%)
Aug 26, 2020 0.0480 0.0630 0.0480 0.0570 207,022 -0.00(-5.00%)
Aug 25, 2020 0.0600 0.0600 0.0580 0.0600 148,350 +0.00(+7.14%)
Aug 24, 2020 0.0585 0.0585 0.0500 0.0560 50,400 -0.00(-1.75%)
Aug 21, 2020 0.0565 0.0570 0.0530 0.0570 118,400 -0.00(-3.39%)
Aug 20, 2020 0.0560 0.0609 0.0560 0.0590 95,129 -0.00(-7.52%)
Aug 19, 2020 0.0665 0.0665 0.0638 0.0638 27,000 -0.00(-4.63%)
Aug 18, 2020 0.0650 0.0669 0.0650 0.0669 29,088 +0.00(+1.67%)
Aug 17, 2020 0.0560 0.0658 0.0560 0.0658 179,800 +0.01(+9.67%)
Aug 14, 2020 0.0620 0.0641 0.0550 0.0600 213,800 +0.01(+11.11%)
Aug 13, 2020 0.0550 0.0575 0.0540 0.0540 66,000 -0.01(-10.00%)
Aug 12, 2020 0.0600 0.0600 0.0580 0.0600 46,000 +0.00(+0.00%)
Aug 11, 2020 0.0690 0.0690 0.0570 0.0600 4,078,603 -0.01(-15.49%)
Aug 10, 2020 0.0735 0.0780 0.0670 0.0710 261,900 -0.00(-1.39%)
Aug 07, 2020 0.0710 0.0720 0.0700 0.0720 70,500 +0.00(+5.88%)
Aug 06, 2020 0.0790 0.0790 0.0680 0.0680 256,850 -0.00(-2.86%)
Aug 05, 2020 0.0705 0.0788 0.0690 0.0700 485,839 +0.01(+7.69%)
Aug 04, 2020 0.0670 0.0699 0.0583 0.0650 733,173 +0.01(+8.33%)
Aug 03, 2020 0.0635 0.0635 0.0600 0.0600 355,610 +0.00(+0.00%)
Jul 31, 2020 0.0620 0.0630 0.0570 0.0600 445,600 +0.00(+0.00%)
Jul 30, 2020 0.0560 0.0620 0.0540 0.0600 77,105 +0.00(+7.14%)
Jul 29, 2020 0.0560 0.0600 0.0540 0.0560 351,280 +0.00(+0.00%)
Jul 28, 2020 0.0570 0.0600 0.0550 0.0560 229,000 +0.00(+2.19%)
Jul 27, 2020 0.0513 0.0572 0.0513 0.0548 278,265 -0.00(-0.36%)
Jul 24, 2020 0.0580 0.0580 0.0520 0.0550 389,600 -0.00(-5.17%)
Jul 23, 2020 0.0600 0.0600 0.0580 0.0580 596,600 +0.00(+5.45%)
Jul 22, 2020 0.0560 0.0600 0.0526 0.0550 196,500 -0.00(-1.79%)
Jul 21, 2020 0.0550 0.0570 0.0510 0.0560 209,694 -0.00(-1.93%)
Jul 20, 2020 0.0570 0.0655 0.0550 0.0571 174,200 -0.00(-3.22%)
Jul 17, 2020 0.0615 0.0630 0.0570 0.0590 248,500 -0.01(-14.49%)
Jul 16, 2020 0.0700 0.0700 0.0650 0.0690 33,700 -0.00(-1.43%)
Jul 15, 2020 0.0740 0.0740 0.0610 0.0700 85,707 +0.00(+4.48%)
Jul 14, 2020 0.0685 0.0700 0.0611 0.0670 212,800 -0.01(-9.46%)
Jul 13, 2020 0.0604 0.0750 0.0535 0.0740 343,443 +0.02(+41.22%)
Jul 10, 2020 0.0525 0.0549 0.0500 0.0524 253,300 +0.00(+9.17%)
Jul 09, 2020 0.0490 0.0535 0.0470 0.0480 309,800 +0.00(+0.00%)
Jul 08, 2020 0.0450 0.0490 0.0450 0.0480 194,708 +0.00(+5.49%)
Jul 07, 2020 0.0400 0.0470 0.0400 0.0455 223,001 +0.00(+4.60%)
Jul 06, 2020 0.0442 0.0470 0.0358 0.0435 531,100 -0.00(-9.38%)
Jul 02, 2020 0.0460 0.0490 0.0460 0.0480 284,100 +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.