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 )

0.0063 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 (%)
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%)
Mar 01, 2022 0.0478 0.0478 0.0478 0.0478 4,000 -0.00(-5.16%)
Feb 28, 2022 0.0504 0.0504 0.0504 0.0504 400 +0.00(+2.44%)
Feb 25, 2022 0.0492 0.0531 0.0492 0.0492 28,000 -0.00(-5.20%)
Feb 14, 2022 0.0519 0 -0.00(-2.08%)
Feb 10, 2022 0.0530 0 -0.00(-2.93%)
Feb 09, 2022 0.0498 0.0546 0.0464 0.0546 118,055 -0.00(-4.88%)
Feb 08, 2022 0.0560 0.0574 0.0560 0.0574 2,000 +0.00(+2.50%)
Feb 07, 2022 0.0585 0.0585 0.0560 0.0560 5,000 +0.00(+3.90%)
Feb 03, 2022 0.0539 0 +0.00(+3.65%)
Jan 31, 2022 0.0520 0 -0.00(-5.63%)
Jan 25, 2022 0.0551 0 +0.00(+0.18%)
Jan 21, 2022 0.0550 0 -0.00(-1.43%)
Jan 20, 2022 0.0528 0.0560 0.0528 0.0558 44,000 +0.01(+13.88%)
Jan 19, 2022 0.0490 0.0490 0.0490 0.0490 18,050 +0.00(+2.08%)
Jan 18, 2022 0.0480 0.0480 0.0480 0.0480 3,750 -0.00(-9.43%)
Jan 14, 2022 0.0530 0 +0.00(+10.42%)
Jan 13, 2022 0.0480 0.0480 0.0480 0.0480 13,000 -0.00(-7.87%)
Jan 10, 2022 0.0521 0 -0.00(-7.46%)
Jan 04, 2022 0.0563 0.0563 0.0563 0 -0.00(-1.23%)
Jan 03, 2022 0.0567 0.0583 0.0567 0.0570 59,500 -0.00(-4.36%)
Dec 31, 2021 0.0596 0.0596 0.0596 0.0596 10,600 +0.00(+3.29%)
Dec 28, 2021 0.0577 0.0577 0.0577 0 +0.00(+2.49%)
Dec 27, 2021 0.0601 0.0601 0.0563 0.0563 26,000 -0.00(-5.70%)
Dec 23, 2021 0.0547 0.0597 0.0547 0.0597 213,236 +0.00(+6.61%)
Dec 22, 2021 0.0539 0.0560 0.0539 0.0560 189,900 +0.01(+9.80%)
Dec 21, 2021 0.0500 0.0516 0.0490 0.0510 96,100 -0.00(-1.92%)
Dec 20, 2021 0.0444 0.0520 0.0444 0.0520 197,300 -0.00(-2.26%)
Dec 17, 2021 0.0569 0.0569 0.0501 0.0532 34,000 -0.00(-5.67%)
Dec 16, 2021 0.0552 0.0564 0.0552 0.0564 85,000 +0.01(+16.05%)
Dec 15, 2021 0.0540 0.0550 0.0486 0.0486 178,000 -0.01(-10.66%)
Dec 14, 2021 0.0547 0.0547 0.0544 0.0544 180,846 -0.00(-3.72%)
Dec 13, 2021 0.0565 0.0565 0.0565 0.0565 97,077 +0.01(+13.00%)
Dec 09, 2021 0.0500 0.0500 0.0500 0 -0.01(-10.07%)
Dec 08, 2021 0.0500 0.0556 0.0500 0.0556 7,750 +0.00(+2.96%)
Dec 07, 2021 0.0612 0.0612 0.0540 0.0540 18,000 -0.00(-6.25%)
Dec 02, 2021 0.0576 0.0576 0.0576 0 -0.00(-4.16%)
Dec 01, 2021 0.0601 0.0601 0.0601 0.0601 4,600 +0.00(+3.62%)
Nov 29, 2021 0.0580 0.0580 0.0580 0 -0.00(-1.53%)
Nov 26, 2021 0.0589 0.0589 0.0589 0.0589 3,000 -0.01(-7.97%)
Nov 24, 2021 0.0651 0.0651 0.0640 0.0640 34,000 +0.00(+0.00%)
Nov 23, 2021 0.0640 0.0640 0.0640 0.0640 6,900 +0.00(+0.00%)
Nov 22, 2021 0.0640 0.0640 0.0640 0.0640 45,000 -0.00(-1.69%)
Nov 19, 2021 0.0660 0.0660 0.0650 0.0651 115,000 +0.01(+10.34%)
Nov 18, 2021 0.0590 0.0590 0.0590 0.0590 6,400 -0.01(-14.49%)
Nov 17, 2021 0.0690 0.0690 0.0690 0.0690 65,125 +0.01(+7.81%)
Nov 15, 2021 0.0640 0.0640 0.0640 0 +0.00(+0.00%)
Nov 12, 2021 0.0640 0.0640 0.0640 0.0640 3,750 -0.01(-13.51%)
Nov 11, 2021 0.0740 0.0740 0.0740 0.0740 20,000 +0.00(+5.71%)
Nov 09, 2021 0.0700 0.0700 0.0700 0.0700 500 +0.01(+12.90%)
Nov 08, 2021 0.0620 0.0620 0.0620 0.0620 102,300 -0.00(-2.21%)
Nov 05, 2021 0.0700 0.0700 0.0634 0.0634 110,796 -0.01(-9.43%)
Nov 04, 2021 0.0670 0.0700 0.0670 0.0700 157,644 -0.01(-10.49%)
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%)
Aug 02, 2021 0.0420 0.0420 0.0420 0.0420 100 +0.00(+0.24%)
Jul 30, 2021 0.0419 0.0419 0.0419 0.0419 20,000 +0.00(+7.44%)
Jul 29, 2021 0.0386 0.0390 0.0386 0.0390 227,100 +0.00(+0.00%)
Jul 26, 2021 0.0390 0.0390 0.0390 0 +0.00(+2.63%)
Jul 20, 2021 0.0380 0.0380 0.0380 0 -0.00(-2.31%)
Jul 19, 2021 0.0389 0.0389 0.0389 0.0389 800 -0.00(-2.02%)
Jul 15, 2021 0.0397 0.0397 0.0397 0 -0.01(-11.78%)
Jul 13, 2021 0.0450 0.0450 0.0450 0 +0.00(+4.41%)
Jul 08, 2021 0.0431 0.0431 0.0431 0 -0.00(-6.10%)
Jul 07, 2021 0.0441 0.0459 0.0441 0.0459 4,000 -0.00(-1.92%)
Jul 06, 2021 0.0460 0.0468 0.0433 0.0468 160,200 +0.01(+19.08%)
Jul 01, 2021 0.0393 0.0393 0.0393 10,000 +0.00(+3.42%)
Jun 29, 2021 0.0380 0.0380 0.0380 0 +0.00(+5.26%)
Jun 28, 2021 0.0418 0.0421 0.0361 0.0361 262,400 -0.00(-3.48%)
Jun 25, 2021 0.0400 0.0465 0.0370 0.0374 257,352 -0.00(-6.50%)
Jun 24, 2021 0.0400 0.0415 0.0400 0.0400 63,478 -0.00(-9.91%)
Jun 23, 2021 0.0446 0.0450 0.0441 0.0444 43,700 +0.00(+0.68%)
Jun 22, 2021 0.0421 0.0472 0.0409 0.0441 125,110 -0.00(-0.23%)
Jun 21, 2021 0.0456 0.0456 0.0415 0.0442 91,391 -0.00(-3.91%)
Jun 18, 2021 0.0460 0.0460 0.0448 0.0460 91,500 +0.00(+5.50%)
Jun 17, 2021 0.0473 0.0473 0.0405 0.0436 103,110 -0.01(-11.02%)
Jun 16, 2021 0.0490 0.0490 0.0490 0.0490 65,000 -0.00(-2.00%)
Jun 15, 2021 0.0500 0.0500 0.0500 0.0500 35,000 +0.00(+6.38%)
Jun 14, 2021 0.0493 0.0493 0.0460 0.0470 74,870 -0.00(-4.67%)
Jun 11, 2021 0.0470 0.0493 0.0470 0.0493 65,669 +0.00(+4.01%)
Jun 10, 2021 0.0486 0.0486 0.0474 0.0474 52,500 -0.00(-7.24%)
Jun 09, 2021 0.0511 0.0511 0.0511 0.0511 1,800 -0.00(-5.89%)
Jun 08, 2021 0.0473 0.0543 0.0473 0.0543 38,740 +0.00(+2.84%)
Jun 07, 2021 0.0464 0.0579 0.0464 0.0528 99,000 +0.00(+2.33%)
Jun 04, 2021 0.0544 0.0572 0.0516 0.0516 5,225 -0.00(-3.73%)
Jun 03, 2021 0.0522 0.0565 0.0522 0.0536 54,900 +0.00(+9.39%)
Jun 02, 2021 0.0475 0.0490 0.0475 0.0490 102,000 +0.00(+3.16%)
Jun 01, 2021 0.0400 0.0500 0.0398 0.0475 301,490 +0.00(+0.42%)
May 28, 2021 0.0440 0.0475 0.0440 0.0473 43,396 +0.00(+7.01%)
May 27, 2021 0.0486 0.0486 0.0442 0.0442 90,500 -0.01(-11.60%)
May 26, 2021 0.0490 0.0500 0.0475 0.0500 81,154 +0.00(+2.04%)
May 25, 2021 0.0450 0.0490 0.0450 0.0490 173,050 +0.00(+6.52%)
May 24, 2021 0.0450 0.0475 0.0450 0.0460 80,650 -0.00(-7.82%)
May 21, 2021 0.0420 0.0500 0.0420 0.0499 258,800 +0.00(+8.48%)
May 20, 2021 0.0485 0.0520 0.0430 0.0460 1,709,309 -0.02(-29.23%)
May 19, 2021 0.0660 0.0730 0.0650 0.0650 100,000 -0.02(-20.73%)
May 18, 2021 0.0800 0.0850 0.0690 0.0820 361,348 +0.00(+2.50%)
May 17, 2021 0.0740 0.0850 0.0700 0.0800 40,085 -0.01(-5.88%)
May 14, 2021 0.0850 0.0850 0.0740 0.0850 40,196 +0.01(+7.59%)
May 13, 2021 0.0850 0.0850 0.0790 0.0790 57,000 +0.00(+2.20%)
May 12, 2021 0.0796 0.0841 0.0773 0.0773 33,750 +0.01(+12.03%)
May 11, 2021 0.0692 0.0692 0.0690 0.0690 30,000 -0.01(-8.00%)
May 10, 2021 0.0750 0.0750 0.0750 0.0750 11,316 -0.01(-6.25%)
May 07, 2021 0.0800 0.0800 0.0800 0.0800 24,000 -0.01(-12.09%)
May 06, 2021 0.0800 0.0920 0.0800 0.0910 35,250 +0.01(+7.06%)
May 05, 2021 0.0850 0.0850 0.0751 0.0850 49,110 -0.00(-5.56%)
May 04, 2021 0.0821 0.0910 0.0821 0.0900 76,100 +0.00(+5.39%)
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.