Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Oct 28, 2021 0.0782 0.0782 0.0782 0 +0.01(+10.14%)
Oct 27, 2021 0.0710 0.0710 0.0710 0.0710 17,500 +0.00(+0.00%)
Oct 25, 2021 0.0710 0.0710 0.0710 0 -0.00(-3.92%)
Oct 22, 2021 0.0751 0.0751 0.0719 0.0739 29,843 +0.00(+4.08%)
Oct 21, 2021 0.0710 0.0720 0.0710 0.0710 72,458 -0.00(-5.33%)
Oct 19, 2021 0.0750 0.0750 0.0750 0 -0.00(-3.72%)
Oct 18, 2021 0.0750 0.0782 0.0750 0.0779 128,500 +0.01(+9.26%)
Oct 15, 2021 0.0723 0.0723 0.0700 0.0713 58,900 +0.01(+9.69%)
Oct 14, 2021 0.0700 0.0700 0.0650 0.0650 11,500 -0.01(-7.14%)
Oct 13, 2021 0.0700 0.0700 0.0680 0.0700 520,000 +0.01(+8.86%)
Oct 12, 2021 0.0650 0.0650 0.0643 0.0643 30,000 -0.00(-0.62%)
Oct 11, 2021 0.0659 0.0660 0.0647 0.0647 31,120 +0.00(+7.83%)
Oct 08, 2021 0.0600 0.0600 0.0600 0.0600 1,500 +0.00(+0.67%)
Oct 07, 2021 0.0596 0.0600 0.0596 0.0596 49,590 +0.00(+5.86%)
Oct 04, 2021 0.0563 0.0563 0.0563 0 -0.00(-2.43%)
Oct 01, 2021 0.0577 0.0577 0.0564 0.0577 33,900 +0.00(+0.17%)
Sep 30, 2021 0.0581 0.0581 0.0562 0.0576 30,500 -0.00(-4.00%)
Sep 27, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 23, 2021 0.0600 0.0600 0.0600 0 +0.01(+10.09%)
Sep 22, 2021 0.0510 0.0545 0.0510 0.0545 3,250 +0.00(+8.57%)
Sep 20, 2021 0.0502 0.0502 0.0502 0 -0.01(-16.33%)
Sep 17, 2021 0.0560 0.0600 0.0560 0.0600 6,900 +0.00(+0.00%)
Sep 16, 2021 0.0600 0.0600 0.0600 0.0600 200,000 -0.00(-6.25%)
Sep 15, 2021 0.0620 0.0640 0.0620 0.0640 67,000 +0.00(+1.59%)
Sep 14, 2021 0.0640 0.0650 0.0630 0.0630 211,100 -0.00(-6.94%)
Sep 13, 2021 0.0620 0.0677 0.0610 0.0677 131,218 +0.00(+5.62%)
Sep 10, 2021 0.0641 0.0641 0.0641 0.0641 40,000 -0.00(-4.33%)
Sep 09, 2021 0.0694 0.0694 0.0663 0.0670 76,000 +0.00(+0.45%)
Sep 07, 2021 0.0667 0.0667 0.0667 0 +0.00(+2.77%)
Sep 03, 2021 0.0649 0.0706 0.0649 0.0649 118,000 +0.01(+8.89%)
Sep 02, 2021 0.0600 0.0626 0.0596 0.0596 70,118 -0.00(-0.67%)
Sep 01, 2021 0.0605 0.0618 0.0590 0.0600 963,967 +0.00(+3.45%)
Aug 31, 2021 0.0600 0.0600 0.0545 0.0580 43,000 +0.00(+7.41%)
Aug 30, 2021 0.0562 0.0576 0.0540 0.0540 91,500 -0.00(-1.46%)
Aug 27, 2021 0.0528 0.0579 0.0528 0.0548 355,509 +0.00(+6.20%)
Aug 26, 2021 0.0516 0.0516 0.0516 0.0516 10,100 +0.00(+9.79%)
Aug 25, 2021 0.0469 0.0470 0.0450 0.0470 117,500 +0.00(+4.21%)
Aug 23, 2021 0.0451 0.0451 0.0451 0 +0.00(+5.62%)
Aug 20, 2021 0.0427 0.0427 0.0427 0.0427 8,000 -0.00(-4.26%)
Aug 19, 2021 0.0446 0.0446 0.0428 0.0446 3,000 -0.00(-1.33%)
Aug 18, 2021 0.0444 0.0452 0.0444 0.0452 2,100 +0.00(+1.35%)
Aug 17, 2021 0.0456 0.0456 0.0446 0.0446 17,000 +0.00(+7.47%)
Aug 13, 2021 0.0415 0.0415 0.0415 0 +0.00(+0.24%)
Aug 12, 2021 0.0414 0.0414 0.0414 0.0414 5,500 -0.00(-3.72%)
Aug 11, 2021 0.0464 0.0464 0.0430 0.0430 5,500 +0.00(+10.26%)
Aug 10, 2021 0.0420 0.0420 0.0390 0.0390 200,000 -0.00(-2.50%)
Aug 09, 2021 0.0428 0.0428 0.0400 0.0400 35,000 +0.00(+1.27%)
Aug 06, 2021 0.0423 0.0423 0.0395 0.0395 151,403 -0.00(-3.66%)
Aug 05, 2021 0.0409 0.0410 0.0409 0.0410 13,000 +0.00(+1.99%)
Aug 04, 2021 0.0402 0.0402 0.0402 0.0402 30,000 +0.00(+3.88%)
Aug 03, 2021 0.0434 0.0434 0.0387 0.0387 27,000 -0.00(-7.86%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.