Financial News
Artemis Resources Ltd West Perth WA (OP: ARTTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 27, 2022 | 0.0275 | 0 | -0.00(-3.17%) | |||
| May 26, 2022 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | 5,000 | +0.01(+23.48%) |
| May 20, 2022 | 0.0230 | 0 | +0.00(+7.98%) | |||
| May 19, 2022 | 0.0223 | 0.0223 | 0.0213 | 0.0213 | 12,500 | -0.01(-19.92%) |
| May 18, 2022 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | 429 | -0.00(-10.44%) |
| May 17, 2022 | 0.0256 | 0.0299 | 0.0256 | 0.0297 | 25,000 | +0.00(+12.93%) |
| May 16, 2022 | 0.0263 | 0.0263 | 0.0263 | 0.0263 | 46,000 | +0.00(+9.58%) |
| May 12, 2022 | 0.0240 | 0 | -0.00(-9.77%) | |||
| May 11, 2022 | 0.0271 | 0.0271 | 0.0250 | 0.0266 | 75,000 | -0.00(-8.59%) |
| May 10, 2022 | 0.0291 | 0.0291 | 0.0259 | 0.0291 | 27,400 | +0.00(+2.11%) |
| May 06, 2022 | 0.0285 | 0 | -0.00(-14.67%) | |||
| May 05, 2022 | 0.0348 | 0.0370 | 0.0324 | 0.0334 | 95,000 | -0.02(-33.07%) |
| Apr 25, 2022 | 0.0499 | 0 | +0.00(+2.67%) | |||
| Apr 21, 2022 | 0.0486 | 0 | -0.01(-14.74%) | |||
| Apr 19, 2022 | 0.0570 | 0 | +0.00(+3.26%) | |||
| Apr 18, 2022 | 0.0552 | 0.0552 | 0.0494 | 0.0552 | 7,800 | +0.01(+10.40%) |
| Apr 13, 2022 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Apr 12, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,000 | +0.00(+1.63%) |
| Apr 06, 2022 | 0.0492 | 0 | +0.00(+2.50%) | |||
| Apr 04, 2022 | 0.0480 | 0 | -0.00(-0.21%) | |||
| Apr 01, 2022 | 0.0551 | 0.0551 | 0.0481 | 0.0481 | 127,700 | +0.00(+3.22%) |
| Mar 29, 2022 | 0.0466 | 0 | -0.00(-6.80%) | |||
| Mar 28, 2022 | 0.0505 | 0.0505 | 0.0490 | 0.0500 | 26,000 | +0.00(+3.52%) |
| Mar 24, 2022 | 0.0483 | 101,428 | +0.00(+0.63%) | |||
| Mar 23, 2022 | 0.0480 | 0.0547 | 0.0480 | 0.0480 | 1,005,100 | +0.00(+0.00%) |
| Mar 17, 2022 | 0.0480 | 0 | +0.00(+0.00%) | |||
| Mar 15, 2022 | 0.0480 | 0 | -0.00(-5.88%) | |||
| Mar 08, 2022 | 0.0510 | 0 | -0.01(-9.89%) | |||
| Mar 07, 2022 | 0.0496 | 0.0566 | 0.0496 | 0.0566 | 2,058 | +0.01(+19.16%) |
| Mar 02, 2022 | 0.0475 | 0 | -0.00(-0.63%) |
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.
