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 20, 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 28, 2021 0.0440 0.0475 0.0440 0.0473 43,396 +0.00(+7.01%)
May 27, 2021 0.0486 0.0486 0.0442 0.0442 90,500 -0.01(-11.60%)
May 26, 2021 0.0490 0.0500 0.0475 0.0500 81,154 +0.00(+2.04%)
May 25, 2021 0.0450 0.0490 0.0450 0.0490 173,050 +0.00(+6.52%)
May 24, 2021 0.0450 0.0475 0.0450 0.0460 80,650 -0.00(-7.82%)
May 21, 2021 0.0420 0.0500 0.0420 0.0499 258,800 +0.00(+8.48%)
May 20, 2021 0.0485 0.0520 0.0430 0.0460 1,709,309 -0.02(-29.23%)
May 19, 2021 0.0660 0.0730 0.0650 0.0650 100,000 -0.02(-20.73%)
May 18, 2021 0.0800 0.0850 0.0690 0.0820 361,348 +0.00(+2.50%)
May 17, 2021 0.0740 0.0850 0.0700 0.0800 40,085 -0.01(-5.88%)
May 14, 2021 0.0850 0.0850 0.0740 0.0850 40,196 +0.01(+7.59%)
May 13, 2021 0.0850 0.0850 0.0790 0.0790 57,000 +0.00(+2.20%)
May 12, 2021 0.0796 0.0841 0.0773 0.0773 33,750 +0.01(+12.03%)
May 11, 2021 0.0692 0.0692 0.0690 0.0690 30,000 -0.01(-8.00%)
May 10, 2021 0.0750 0.0750 0.0750 0.0750 11,316 -0.01(-6.25%)
May 07, 2021 0.0800 0.0800 0.0800 0.0800 24,000 -0.01(-12.09%)
May 06, 2021 0.0800 0.0920 0.0800 0.0910 35,250 +0.01(+7.06%)
May 05, 2021 0.0850 0.0850 0.0751 0.0850 49,110 -0.00(-5.56%)
May 04, 2021 0.0821 0.0910 0.0821 0.0900 76,100 +0.00(+5.39%)
May 03, 2021 0.0854 0.0854 0.0854 0.0854 2,500 -0.00(-1.84%)
Apr 30, 2021 0.0865 0.0880 0.0860 0.0870 189,300 +0.01(+16.00%)
Apr 29, 2021 0.0770 0.0780 0.0750 0.0750 162,280 +0.00(+1.49%)
Apr 28, 2021 0.0700 0.0739 0.0700 0.0739 42,077 +0.00(+5.57%)
Apr 27, 2021 0.0660 0.0700 0.0660 0.0700 46,680 -0.00(-5.41%)
Apr 26, 2021 0.0740 0.0740 0.0740 0.0740 11,000 +0.00(+0.00%)
Apr 23, 2021 0.0740 0.0740 0.0650 0.0740 59,000 +0.01(+8.82%)
Apr 22, 2021 0.0700 0.0700 0.0680 0.0680 50,000 -0.00(-2.86%)
Apr 21, 2021 0.0740 0.0740 0.0700 0.0700 27,679 -0.00(-2.10%)
Apr 20, 2021 0.0770 0.0770 0.0670 0.0715 36,000 -0.01(-8.33%)
Apr 19, 2021 0.0700 0.0780 0.0700 0.0780 11,800 +0.00(+0.00%)
Apr 16, 2021 0.0720 0.0780 0.0670 0.0780 164,100 +0.01(+18.18%)
Apr 15, 2021 0.0750 0.0800 0.0660 0.0660 211,300 -0.02(-22.35%)
Apr 14, 2021 0.0750 0.0850 0.0750 0.0850 45,000 +0.01(+18.06%)
Apr 13, 2021 0.0810 0.0810 0.0720 0.0720 32,050 -0.01(-8.86%)
Apr 12, 2021 0.0750 0.0790 0.0700 0.0790 224,925 +0.02(+25.40%)
Apr 09, 2021 0.0700 0.0790 0.0627 0.0630 157,900 -0.00(-7.22%)
Apr 08, 2021 0.0700 0.0730 0.0640 0.0679 39,150 -0.00(-3.00%)
Apr 07, 2021 0.0700 0.0700 0.0620 0.0700 124,038 +0.01(+16.67%)
Apr 06, 2021 0.0600 0.0680 0.0600 0.0600 49,483 +0.00(+3.45%)
Apr 05, 2021 0.0580 0.0580 0.0580 0.0580 22,000 +0.00(+0.00%)
Mar 31, 2021 0.0580 0.0580 0.0580 0 +0.00(+5.07%)
Mar 30, 2021 0.0576 0.0576 0.0552 0.0552 111,300 -0.01(-18.82%)
Mar 29, 2021 0.0680 0.0680 0.0600 0.0680 23,070 +0.01(+14.09%)
Mar 26, 2021 0.0580 0.0640 0.0580 0.0596 31,200 +0.00(+3.47%)
Mar 25, 2021 0.0576 0.0600 0.0576 0.0576 2,125 -0.01(-11.38%)
Mar 24, 2021 0.0620 0.0650 0.0620 0.0650 38,000 +0.00(+4.84%)
Mar 23, 2021 0.0660 0.0660 0.0620 0.0620 10,000 -0.00(-4.62%)
Mar 22, 2021 0.0641 0.0710 0.0600 0.0650 35,289 -0.00(-5.80%)
Mar 19, 2021 0.0650 0.0690 0.0650 0.0690 5,800 +0.01(+23.21%)
Mar 18, 2021 0.0730 0.0730 0.0560 0.0560 105,000 -0.01(-20.00%)
Mar 17, 2021 0.0635 0.0700 0.0635 0.0700 11,100 +0.00(+6.06%)
Mar 16, 2021 0.0660 0.0660 0.0655 0.0660 32,069 +0.00(+0.76%)
Mar 15, 2021 0.0652 0.0670 0.0640 0.0655 344,500 -0.00(-2.24%)
Mar 12, 2021 0.0670 0.0670 0.0670 0.0670 13,000 +0.01(+11.67%)
Mar 11, 2021 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+5.26%)
Mar 10, 2021 0.0600 0.0605 0.0570 0.0570 105,928 -0.00(-5.00%)
Mar 09, 2021 0.0666 0.0667 0.0520 0.0600 316,800 -0.00(-0.66%)
Mar 08, 2021 0.0660 0.0664 0.0604 0.0604 171,484 +0.00(+0.67%)
Mar 05, 2021 0.0600 0.0600 0.0600 0.0600 54,100 +0.00(+0.00%)
Mar 04, 2021 0.0550 0.0610 0.0550 0.0600 181,700 +0.00(+3.45%)
Mar 03, 2021 0.0580 0.0582 0.0580 0.0580 1,876 -0.01(-10.49%)
Mar 02, 2021 0.0550 0.0648 0.0550 0.0648 167,698 +0.00(+5.19%)
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.