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 (%)
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%)
May 03, 2021 0.0854 0.0854 0.0854 0.0854 2,500 -0.00(-1.84%)
Apr 30, 2021 0.0865 0.0880 0.0860 0.0870 189,300 +0.01(+16.00%)
Apr 29, 2021 0.0770 0.0780 0.0750 0.0750 162,280 +0.00(+1.49%)
Apr 28, 2021 0.0700 0.0739 0.0700 0.0739 42,077 +0.00(+5.57%)
Apr 27, 2021 0.0660 0.0700 0.0660 0.0700 46,680 -0.00(-5.41%)
Apr 26, 2021 0.0740 0.0740 0.0740 0.0740 11,000 +0.00(+0.00%)
Apr 23, 2021 0.0740 0.0740 0.0650 0.0740 59,000 +0.01(+8.82%)
Apr 22, 2021 0.0700 0.0700 0.0680 0.0680 50,000 -0.00(-2.86%)
Apr 21, 2021 0.0740 0.0740 0.0700 0.0700 27,679 -0.00(-2.10%)
Apr 20, 2021 0.0770 0.0770 0.0670 0.0715 36,000 -0.01(-8.33%)
Apr 19, 2021 0.0700 0.0780 0.0700 0.0780 11,800 +0.00(+0.00%)
Apr 16, 2021 0.0720 0.0780 0.0670 0.0780 164,100 +0.01(+18.18%)
Apr 15, 2021 0.0750 0.0800 0.0660 0.0660 211,300 -0.02(-22.35%)
Apr 14, 2021 0.0750 0.0850 0.0750 0.0850 45,000 +0.01(+18.06%)
Apr 13, 2021 0.0810 0.0810 0.0720 0.0720 32,050 -0.01(-8.86%)
Apr 12, 2021 0.0750 0.0790 0.0700 0.0790 224,925 +0.02(+25.40%)
Apr 09, 2021 0.0700 0.0790 0.0627 0.0630 157,900 -0.00(-7.22%)
Apr 08, 2021 0.0700 0.0730 0.0640 0.0679 39,150 -0.00(-3.00%)
Apr 07, 2021 0.0700 0.0700 0.0620 0.0700 124,038 +0.01(+16.67%)
Apr 06, 2021 0.0600 0.0680 0.0600 0.0600 49,483 +0.00(+3.45%)
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.