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 )

0.0073 UNCHANGED
Streaming Delayed Price Updated: 12:07 PM EDT, Jun 11, 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 (%)
Nov 30, 2020 0.0900 0.0940 0.0770 0.0850 72,127 +0.00(+0.00%)
Nov 27, 2020 0.0750 0.0850 0.0750 0.0850 7,600 +0.00(+4.94%)
Nov 25, 2020 0.0810 0.0810 0.0810 10 +0.00(+0.00%)
Nov 24, 2020 0.0840 0.0960 0.0810 0.0810 121,725 -0.01(-14.74%)
Nov 23, 2020 0.0830 0.0950 0.0810 0.0950 23,047 +0.01(+11.76%)
Nov 20, 2020 0.0960 0.0960 0.0850 0.0850 17,200 +0.01(+15.65%)
Nov 19, 2020 0.0739 0.0739 0.0735 0.0735 11,750 -0.01(-8.13%)
Nov 18, 2020 0.0900 0.0900 0.0800 0.0800 82,560 -0.01(-15.34%)
Nov 17, 2020 0.0978 0.0978 0.0945 0.0945 15,500 -0.01(-5.50%)
Nov 16, 2020 0.1000 0.1000 0.0975 0.1000 55,000 +0.01(+5.26%)
Nov 13, 2020 0.1050 0.1050 0.0810 0.0950 36,500 -0.01(-6.86%)
Nov 12, 2020 0.1020 0.1020 0.1020 0.1020 11,000 -0.00(-0.49%)
Nov 10, 2020 0.1025 0.1025 0.1025 0 +0.01(+6.77%)
Nov 09, 2020 0.0865 0.0975 0.0850 0.0960 82,182 +0.01(+6.67%)
Nov 06, 2020 0.0900 0.0900 0.0900 0.0900 10,000 -0.00(-3.23%)
Nov 05, 2020 0.0865 0.0930 0.0865 0.0930 119,200 +0.01(+10.71%)
Nov 04, 2020 0.0840 0.0840 0.0840 0.0840 21,000 -0.00(-0.36%)
Nov 03, 2020 0.0820 0.0875 0.0820 0.0843 17,495 +0.00(+2.80%)
Nov 02, 2020 0.0780 0.0930 0.0780 0.0820 100,550 -0.01(-13.04%)
Oct 30, 2020 0.1000 0.1000 0.0940 0.0943 4,500 +0.00(+1.40%)
Oct 29, 2020 0.0920 0.0935 0.0920 0.0930 30,100 +0.00(+1.09%)
Oct 28, 2020 0.0900 0.1000 0.0900 0.0920 40,600 -0.00(-3.16%)
Oct 27, 2020 0.0900 0.1037 0.0900 0.0950 116,280 -0.01(-5.00%)
Oct 26, 2020 0.0985 0.1030 0.0985 0.1000 40,786 -0.00(-3.85%)
Oct 23, 2020 0.1040 0.1100 0.1040 0.1040 10,200 +0.01(+9.47%)
Oct 22, 2020 0.1034 0.1045 0.0950 0.0950 46,300 -0.01(-8.92%)
Oct 21, 2020 0.1043 0.1043 0.1043 0.1043 5,300 +0.01(+6.43%)
Oct 20, 2020 0.1000 0.1140 0.0970 0.0980 77,626 -0.01(-7.98%)
Oct 19, 2020 0.1010 0.1065 0.1000 0.1065 176,200 +0.00(+2.90%)
Oct 16, 2020 0.1000 0.1149 0.1000 0.1035 190,000 +0.00(+3.40%)
Oct 15, 2020 0.1220 0.1220 0.1001 0.1001 56,426 +0.00(+0.10%)
Oct 14, 2020 0.1030 0.1030 0.1000 0.1000 20,000 +0.00(+0.00%)
Oct 13, 2020 0.1180 0.1180 0.1000 0.1000 61,900 -0.01(-9.09%)
Oct 12, 2020 0.1100 0.1100 0.1000 0.1100 157,100 -0.01(-4.51%)
Oct 09, 2020 0.1180 0.1180 0.1100 0.1152 139,400 +0.01(+8.17%)
Oct 08, 2020 0.1271 0.1271 0.1065 0.1065 2,856 +0.01(+6.50%)
Oct 07, 2020 0.0985 0.1015 0.0980 0.1000 104,700 +0.00(+1.52%)
Oct 06, 2020 0.1075 0.1075 0.0980 0.0985 205,897 +0.00(+0.51%)
Oct 05, 2020 0.0920 0.0990 0.0920 0.0980 228,487 +0.01(+13.43%)
Oct 02, 2020 0.0800 0.0913 0.0800 0.0864 70,000 -0.01(-9.81%)
Oct 01, 2020 0.0970 0.0970 0.0900 0.0958 292,838 -0.00(-1.14%)
Sep 30, 2020 0.0969 0.0969 0.0969 0.0969 500 +0.02(+29.20%)
Sep 29, 2020 0.0740 0.0750 0.0740 0.0750 75,000 +0.00(+1.35%)
Sep 28, 2020 0.0740 0.0790 0.0740 0.0740 211,300 -0.00(-2.63%)
Sep 25, 2020 0.0790 0.0790 0.0760 0.0760 83,600 +0.00(+0.66%)
Sep 24, 2020 0.0750 0.0790 0.0720 0.0755 74,170 -0.00(-1.95%)
Sep 23, 2020 0.0750 0.0800 0.0740 0.0770 104,800 +0.00(+3.36%)
Sep 22, 2020 0.0800 0.0800 0.0745 0.0745 146,500 +0.00(+1.50%)
Sep 21, 2020 0.0720 0.0800 0.0700 0.0734 226,661 +0.01(+9.55%)
Sep 18, 2020 0.0620 0.0750 0.0620 0.0670 512,000 +0.01(+13.56%)
Sep 17, 2020 0.0450 0.0590 0.0450 0.0590 7,877 +0.01(+11.11%)
Sep 16, 2020 0.0530 0.0550 0.0528 0.0531 110,400 +0.00(+4.94%)
Sep 15, 2020 0.0550 0.0550 0.0491 0.0506 157,400 -0.00(-2.88%)
Sep 14, 2020 0.0550 0.0550 0.0493 0.0521 36,300 +0.00(+0.19%)
Sep 11, 2020 0.0500 0.0520 0.0497 0.0520 48,500 +0.00(+0.00%)
Sep 10, 2020 0.0500 0.0549 0.0500 0.0520 169,549 -0.00(-0.95%)
Sep 09, 2020 0.0500 0.0549 0.0500 0.0525 146,458 -0.00(-1.87%)
Sep 08, 2020 0.0500 0.0570 0.0500 0.0535 51,500 -0.01(-9.32%)
Sep 04, 2020 0.0640 0.0640 0.0590 0.0590 20,000 -0.00(-1.67%)
Sep 03, 2020 0.0640 0.0670 0.0530 0.0600 70,500 -0.00(-6.25%)
Sep 02, 2020 0.0530 0.0640 0.0530 0.0640 111,000 -0.00(-5.88%)
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.