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 (%)
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%)
Dec 03, 2018 0.1090 0.1090 0.1050 0.1050 83,000 -0.00(-1.87%)
Nov 30, 2018 0.1105 0.1105 0.1060 0.1070 91,200 -0.00(-2.73%)
Nov 29, 2018 0.1040 0.1100 0.1040 0.1100 52,500 +0.00(+3.77%)
Nov 28, 2018 0.1040 0.1075 0.1040 0.1060 485,000 -0.00(-3.64%)
Nov 27, 2018 0.1050 0.1100 0.1050 0.1100 101,600 -0.00(-1.79%)
Nov 26, 2018 0.1147 0.1147 0.1120 0.1120 20,500 +0.00(+1.82%)
Nov 23, 2018 0.1200 0.1200 0.1100 0.1100 5,000 +0.01(+4.76%)
Nov 21, 2018 0.1050 0.1050 0.1050 0 -0.00(-1.87%)
Nov 20, 2018 0.1080 0.1100 0.1070 0.1070 60,000 -0.00(-2.73%)
Nov 19, 2018 0.1200 0.1200 0.1095 0.1100 114,324 -0.01(-5.17%)
Nov 16, 2018 0.1180 0.1180 0.1160 0.1160 5,000 +0.01(+9.43%)
Nov 15, 2018 0.1138 0.1138 0.1060 0.1060 11,413 -0.01(-8.62%)
Nov 14, 2018 0.1135 0.1160 0.1090 0.1160 52,706 +0.00(+3.57%)
Nov 13, 2018 0.1200 0.1200 0.1090 0.1120 60,962 +0.00(+1.82%)
Nov 12, 2018 0.1150 0.1200 0.1100 0.1100 23,922 +0.00(+2.52%)
Nov 09, 2018 0.1120 0.1120 0.1073 0.1073 88,800 -0.00(-2.45%)
Nov 08, 2018 0.1100 0.1125 0.1097 0.1100 93,000 +0.00(+0.00%)
Nov 07, 2018 0.1200 0.1200 0.1100 0.1100 44,500 -0.01(-8.33%)
Nov 06, 2018 0.1200 0.1200 0.1150 0.1200 40,683 +0.00(+1.69%)
Nov 05, 2018 0.1050 0.1187 0.1050 0.1180 333,100 +0.02(+20.41%)
Nov 02, 2018 0.0967 0.1000 0.0967 0.0980 142,800 +0.00(+3.16%)
Nov 01, 2018 0.1000 0.1000 0.0940 0.0950 46,600 +0.00(+2.15%)
Oct 31, 2018 0.0950 0.0990 0.0930 0.0930 40,000 -0.01(-7.00%)
Oct 30, 2018 0.0976 0.1000 0.0976 0.1000 111,850 +0.00(+2.04%)
Oct 29, 2018 0.1057 0.1074 0.0920 0.0980 1,224,855 -0.01(-10.91%)
Oct 26, 2018 0.1200 0.1200 0.1080 0.1100 2,826,800 +0.01(+10.00%)
Oct 25, 2018 0.1078 0.1078 0.0940 0.1000 810,331 +0.00(+0.91%)
Oct 24, 2018 0.1100 0.1100 0.0990 0.0991 165,648 -0.01(-9.91%)
Oct 23, 2018 0.1140 0.1140 0.1080 0.1100 309,369 -0.01(-6.78%)
Oct 22, 2018 0.1200 0.1205 0.1180 0.1180 24,500 -0.00(-2.07%)
Oct 19, 2018 0.1205 0.1205 0.1205 0.1205 25,000 -0.00(-1.71%)
Oct 18, 2018 0.1226 0.1226 0.1226 0.1226 1,000 +0.00(+2.77%)
Oct 17, 2018 0.1215 0.1230 0.1193 0.1193 125,050 -0.00(-3.01%)
Oct 16, 2018 0.1250 0.1250 0.1220 0.1230 73,500 +0.00(+0.00%)
Oct 15, 2018 0.1250 0.1250 0.1200 0.1230 196,000 -0.01(-3.91%)
Oct 12, 2018 0.1288 0.1288 0.1230 0.1280 33,500 +0.00(+2.40%)
Oct 11, 2018 0.1250 0.1250 0.1250 0.1250 5,421 +0.01(+4.17%)
Oct 10, 2018 0.1275 0.1300 0.1200 0.1200 57,375 -0.01(-10.45%)
Oct 09, 2018 0.1280 0.1340 0.1261 0.1340 15,200 +0.00(+3.08%)
Oct 05, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 04, 2018 0.1370 0.1370 0.1300 0.1300 79,500 -0.01(-3.70%)
Oct 03, 2018 0.1350 0.1360 0.1350 0.1350 32,291 -0.01(-4.26%)
Oct 02, 2018 0.1400 0.1410 0.1300 0.1410 68,500 +0.00(+1.44%)
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.