Financial News
Artemis Resources Ltd West Perth WA (OP: ARTTF )
0.0100
+0.0020
(+25.00%)
Streaming Delayed Price
Updated: 1:10 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 21, 2024 | 0.0126 | 0 | -0.01(-42.73%) | |||
Feb 12, 2024 | 0.0220 | 0 | +0.01(+67.94%) | |||
Feb 09, 2024 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 15,000 | +0.00(+4.80%) |
Feb 08, 2024 | 0.0077 | 0.0125 | 0.0077 | 0.0125 | 132,000 | +0.00(+34.41%) |
Feb 02, 2024 | 0.0093 | 0 | -0.00(-28.46%) | |||
Jan 24, 2024 | 0.0130 | 0 | -0.00(-15.58%) | |||
Jan 18, 2024 | 0.0154 | 0 | +0.01(+54.00%) | |||
Jan 17, 2024 | 0.0100 | 0.0121 | 0.0100 | 0.0100 | 2,000 | -0.01(-35.48%) |
Jan 16, 2024 | 0.0133 | 0.0155 | 0.0133 | 0.0155 | 90,000 | +0.01(+55.00%) |
Jan 10, 2024 | 0.0100 | 0 | -0.00(-9.09%) | |||
Jan 05, 2024 | 0.0110 | 0 | +0.00(+10.00%) | |||
Jan 02, 2024 | 0.0100 | 0 | +0.00(+0.00%) | |||
Dec 26, 2023 | 0.0100 | 0 | +0.00(+0.00%) | |||
Dec 22, 2023 | 0.0150 | 0.0175 | 0.0100 | 0.0100 | 144,000 | -0.01(-55.56%) |
Dec 21, 2023 | 0.0100 | 0.0225 | 0.0100 | 0.0225 | 23,845 | +0.01(+181.25%) |
Dec 15, 2023 | 0.0080 | 0 | -0.00(-38.46%) | |||
Dec 14, 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 9,500 | +0.00(+30.00%) |
Dec 08, 2023 | 0.0100 | 0 | +0.00(+6.38%) | |||
Dec 07, 2023 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 40,000 | -0.00(-14.55%) |
Dec 05, 2023 | 0.0110 | 0 | -0.00(-26.67%) | |||
Nov 28, 2023 | 0.0150 | 0 | -0.00(-1.96%) | |||
Nov 27, 2023 | 0.0250 | 0.0250 | 0.0153 | 0.0153 | 35,000 | -0.00(-23.50%) |
Nov 24, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,000 | -0.01(-28.57%) |
Nov 21, 2023 | 0.0280 | 0 | +0.00(+16.67%) | |||
Nov 14, 2023 | 0.0240 | 0 | +0.00(+4.35%) | |||
Nov 13, 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 47,394 | +0.00(+0.44%) |
Nov 10, 2023 | 0.0050 | 0.0230 | 0.0050 | 0.0229 | 63,000 | +0.00(+14.50%) |
Nov 09, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,000 | +0.00(+25.79%) |
Nov 03, 2023 | 0.0159 | 0 | +0.00(+0.00%) | |||
Nov 02, 2023 | 0.0159 | 0.0159 | 0.0159 | 0.0159 | 10,000 | -0.00(-0.62%) |
Oct 30, 2023 | 0.0160 | 0 | +0.00(+23.08%) | |||
Oct 27, 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 85,000 | +0.00(+4.84%) |
Oct 11, 2023 | 0.0124 | 0 | +0.00(+6.90%) | |||
Oct 10, 2023 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | 125,000 | -0.01(-35.56%) |
Oct 04, 2023 | 0.0180 | 0 | +0.00(+0.00%) | |||
Oct 02, 2023 | 0.0180 | 0 | +0.00(+11.11%) | |||
Sep 28, 2023 | 0.0162 | 0 | -0.00(-14.74%) | |||
Sep 27, 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 10,000 | -0.00(-5.00%) |
Sep 26, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 250,000 | -0.00(-13.04%) |
Sep 21, 2023 | 0.0230 | 0 | +0.00(+19.17%) | |||
Sep 19, 2023 | 0.0193 | 0 | -0.01(-22.80%) | |||
Sep 14, 2023 | 0.0250 | 0 | +0.01(+37.36%) | |||
Sep 12, 2023 | 0.0182 | 0 | -0.00(-13.33%) | |||
Sep 08, 2023 | 0.0210 | 0 | +0.00(+0.00%) | |||
Sep 07, 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 11,000 | -0.00(-19.23%) |
Sep 06, 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 300,000 | +0.00(+0.00%) |
Sep 05, 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 20,000 | +0.00(+16.07%) |
Sep 01, 2023 | 0.0240 | 0.0240 | 0.0224 | 0.0224 | 200,000 | +0.01(+31.76%) |
Aug 31, 2023 | 0.0184 | 0.0185 | 0.0170 | 0.0170 | 105,000 | -0.00(-15.00%) |
Aug 30, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 | +0.01(+38.89%) |
Aug 24, 2023 | 0.0144 | 0 | -0.00(-10.56%) | |||
Aug 21, 2023 | 0.0161 | 0 | +0.00(+0.00%) | |||
Aug 15, 2023 | 0.0161 | 0 | +0.00(+0.62%) | |||
Aug 11, 2023 | 0.0160 | 0 | +0.00(+0.00%) | |||
Aug 10, 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 210,000 | +0.00(+6.67%) |
Aug 08, 2023 | 0.0150 | 0 | +0.00(+11.11%) | |||
Aug 04, 2023 | 0.0135 | 0 | +0.00(+6.30%) | |||
Aug 02, 2023 | 0.0127 | 0 | -0.00(-15.33%) | |||
Jul 31, 2023 | 0.0150 | 0 | +0.00(+6.38%) | |||
Jul 28, 2023 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 35,106 | +0.00(+12.80%) |
Jul 26, 2023 | 0.0125 | 0 | +0.00(+2.46%) | |||
Jul 24, 2023 | 0.0122 | 0 | +0.00(+29.79%) | |||
Jul 19, 2023 | 0.0094 | 0 | -0.00(-28.24%) | |||
Jul 11, 2023 | 0.0131 | 0 | -0.00(-10.88%) | |||
Jul 10, 2023 | 0.0120 | 0.0147 | 0.0120 | 0.0147 | 57,800 | +0.00(+45.54%) |
Jul 07, 2023 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 7,500 | +0.00(+23.17%) |
Jun 28, 2023 | 0.0082 | 0 | -0.00(-3.53%) | |||
Jun 26, 2023 | 0.0085 | 0 | -0.00(-19.81%) | |||
Jun 22, 2023 | 0.0106 | 0 | +0.00(+23.26%) | |||
Jun 21, 2023 | 0.0097 | 0.0097 | 0.0086 | 0.0086 | 1,500 | +0.00(+26.47%) |
Jun 09, 2023 | 0.0068 | 0 | -0.00(-12.82%) | |||
May 08, 2023 | 0.0076 | 0.0095 | 0.0076 | 0.0078 | 162,575 | +0.00(+4.00%) |
May 05, 2023 | 0.0085 | 0.0085 | 0.0075 | 0.0075 | 150,000 | -0.00(-6.25%) |
May 04, 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 5,000 | -0.00(-19.19%) |
May 03, 2023 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 10,000 | +0.00(+0.00%) |
Apr 21, 2023 | 0.0099 | 0 | -0.00(-2.94%) | |||
Apr 17, 2023 | 0.0102 | 0 | +0.00(+15.91%) | |||
Apr 14, 2023 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 500 | -0.00(-11.11%) |
Apr 11, 2023 | 0.0099 | 0 | +0.00(+0.00%) | |||
Apr 10, 2023 | 0.0093 | 0.0099 | 0.0093 | 0.0099 | 50,050 | -0.00(-2.94%) |
Mar 31, 2023 | 0.0102 | 0 | +0.00(+7.37%) | |||
Mar 22, 2023 | 0.0095 | 0 | +0.00(+17.28%) | |||
Mar 17, 2023 | 0.0081 | 0 | -0.00(-3.57%) | |||
Mar 16, 2023 | 0.0084 | 0.0084 | 0.0084 | 0.0084 | 11,686 | +0.00(+6.33%) |
Mar 15, 2023 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 10,000 | -0.00(-4.82%) |
Mar 13, 2023 | 0.0083 | 0 | -0.00(-20.95%) | |||
Mar 08, 2023 | 0.0105 | 0 | +0.00(+17.98%) | |||
Mar 02, 2023 | 0.0089 | 0 | +0.00(+5.95%) |
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.
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.