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 -0.0177 (-73.75%)
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 (%)
Jun 27, 2019 0.0240 0.0240 0.0240 0 -0.00(-7.69%)
Jun 26, 2019 0.0251 0.0260 0.0226 0.0260 63,950 +0.00(+8.33%)
Jun 25, 2019 0.0240 0.0240 0.0220 0.0240 50,000 -0.00(-11.11%)
Jun 24, 2019 0.0250 0.0270 0.0231 0.0270 40,707 +0.00(+8.00%)
Jun 21, 2019 0.0251 0.0251 0.0246 0.0250 126,000 +0.00(+0.00%)
Jun 20, 2019 0.0231 0.0250 0.0230 0.0250 249,823 +0.00(+8.70%)
Jun 19, 2019 0.0220 0.0230 0.0215 0.0230 130,400 +0.00(+0.00%)
Jun 18, 2019 0.0230 0.0230 0.0210 0.0230 198,553 -0.00(-4.56%)
Jun 17, 2019 0.0230 0.0270 0.0225 0.0241 257,000 -0.00(-3.60%)
Jun 14, 2019 0.0250 0.0280 0.0223 0.0250 667,200 -0.01(-28.57%)
Jun 13, 2019 0.0390 0.0400 0.0350 0.0350 136,700 -0.00(-12.50%)
Jun 12, 2019 0.0280 0.0510 0.0280 0.0400 291,631 +0.01(+53.85%)
Jun 11, 2019 0.0260 0.0290 0.0260 0.0260 151,000 -0.01(-16.13%)
Jun 10, 2019 0.0290 0.0310 0.0290 0.0310 1,700 -0.00(-2.21%)
Jun 07, 2019 0.0317 0.0317 0.0317 0.0317 4,000 +0.00(+4.28%)
Jun 06, 2019 0.0319 0.0320 0.0304 0.0304 94,500 -0.00(-8.43%)
Jun 05, 2019 0.0340 0.0340 0.0290 0.0332 97,313 +0.01(+20.73%)
Jun 04, 2019 0.0270 0.0300 0.0270 0.0275 54,433 +0.00(+10.00%)
Jun 03, 2019 0.0271 0.0271 0.0244 0.0250 110,500 -0.00(-7.41%)
May 31, 2019 0.0257 0.0270 0.0257 0.0270 73,000 +0.00(+0.00%)
May 30, 2019 0.0270 0.0270 0.0270 0.0270 5,000 +0.00(+0.00%)
May 28, 2019 0.0270 0.0270 0.0270 0 +0.00(+11.57%)
May 24, 2019 0.0275 0.0275 0.0240 0.0242 852,800 -0.00(-10.04%)
May 23, 2019 0.0269 0.0269 0.0269 0.0269 10,000 -0.00(-2.89%)
May 22, 2019 0.0277 0.0277 0.0277 0.0277 14,200 +0.00(+0.00%)
May 21, 2019 0.0277 0.0277 0.0277 0.0277 14,200 +0.00(+16.88%)
May 20, 2019 0.0237 0.0270 0.0237 0.0237 397,500 -0.00(-12.22%)
May 15, 2019 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
May 14, 2019 0.0270 0.0290 0.0270 0.0270 288,400 -0.00(-3.57%)
May 13, 2019 0.0290 0.0290 0.0280 0.0280 89,500 -0.00(-3.45%)
May 10, 2019 0.0288 0.0303 0.0288 0.0290 150,000 -0.00(-3.33%)
May 08, 2019 0.0300 0.0300 0.0300 0 +0.00(+2.04%)
May 07, 2019 0.0300 0.0300 0.0294 0.0294 92,122 +0.00(+1.38%)
May 06, 2019 0.0299 0.0299 0.0290 0.0290 126,913 -0.00(-0.34%)
May 03, 2019 0.0291 0.0291 0.0291 0.0291 9,500 -0.00(-3.00%)
May 02, 2019 0.0320 0.0320 0.0290 0.0300 253,042 -0.00(-11.76%)
May 01, 2019 0.0323 0.0340 0.0323 0.0340 182,500 -0.00(-2.86%)
Apr 30, 2019 0.0350 0.0350 0.0330 0.0350 73,486 -0.00(-5.41%)
Apr 29, 2019 0.0366 0.0370 0.0350 0.0370 166,930 +0.00(+2.78%)
Apr 26, 2019 0.0384 0.0388 0.0350 0.0360 205,200 -0.00(-2.70%)
Apr 25, 2019 0.0360 0.0370 0.0360 0.0370 70,000 +0.00(+8.82%)
Apr 24, 2019 0.0388 0.0388 0.0340 0.0340 7,000 -0.01(-14.79%)
Apr 23, 2019 0.0389 0.0399 0.0389 0.0399 424,087 +0.00(+2.31%)
Apr 22, 2019 0.0393 0.0393 0.0390 0.0390 82,341 -0.00(-4.88%)
Apr 18, 2019 0.0400 0.0410 0.0390 0.0410 48,600 +0.00(+4.86%)
Apr 16, 2019 0.0391 0.0391 0.0391 0 -0.00(-1.51%)
Apr 15, 2019 0.0397 0.0397 0.0397 0.0397 2,000 +0.00(+1.79%)
Apr 11, 2019 0.0390 0.0390 0.0390 0 -0.00(-2.50%)
Apr 10, 2019 0.0396 0.0400 0.0396 0.0400 1,000 +0.00(+0.00%)
Apr 09, 2019 0.0390 0.0400 0.0390 0.0400 35,000 +0.00(+1.52%)
Apr 05, 2019 0.0394 0.0394 0.0394 0 -0.00(-3.90%)
Apr 04, 2019 0.0410 0.0410 0.0402 0.0410 44,500 +0.00(+5.13%)
Apr 03, 2019 0.0400 0.0400 0.0390 0.0390 4,925 +0.00(+0.00%)
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.