USX:ARTTF - Artemis Resources Limited Artemis Resources Limited
Sector: Unknown, Industry: Unknown
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Note: This stock seems to be inactive
Date Currency High Low Open Close A.Close Day Change Volume
4 Jun 2021 USD 0.0572 0.0516 0.0544 0.0516 0.0516 -0.002 (-3.73%) 5,225
3 Jun 2021 USD 0.0565 0.0522 0.0522 0.0536 0.0536 +0.005 (+9.39%) 54,900
2 Jun 2021 USD 0.049 0.0475 0.0475 0.049 0.049 +0.002 (+3.16%) 102,000
1 Jun 2021 USD 0.05 0.0398 0.043 0.0475 0.0475 +0.0 (+0.42%) 301,490
28 May 2021 USD 0.0475 0.044 0.044 0.0473 0.0473 +0.003 (+7.01%) 43,396
27 May 2021 USD 0.0486 0.0442 0.0486 0.0442 0.0442 -0.006 (-11.60%) 90,500
26 May 2021 USD 0.05 0.0475 0.049 0.05 0.05 +0.001 (+2.04%) 81,154
25 May 2021 USD 0.049 0.045 0.045 0.049 0.049 +0.003 (+6.52%) 173,050
24 May 2021 USD 0.0475 0.045 0.045 0.046 0.046 -0.004 (-7.63%) 80,650
21 May 2021 USD 0.05 0.042 0.042 0.0498 0.0498 +0.004 (+8.26%) 256,300
20 May 2021 USD 0.052 0.043 0.0485 0.046 0.046 -0.019 (-29.23%) 1,709,309
19 May 2021 USD 0.073 0.065 0.073 0.065 0.065 -0.017 (-20.73%) 100,000
18 May 2021 USD 0.085 0.069 0.08 0.082 0.082 +0.002 (+2.50%) 361,348
17 May 2021 USD 0.085 0.07 0.074 0.08 0.08 -0.005 (-5.88%) 40,085
14 May 2021 USD 0.085 0.074 0.085 0.085 0.085 +0.006 (+7.59%) 40,196
13 May 2021 USD 0.085 0.079 0.085 0.079 0.079 +0.002 (+2.20%) 57,000
12 May 2021 USD 0.0841 0.0773 0.0841 0.0773 0.0773 +0.008 (+12.03%) 33,750
11 May 2021 USD 0.0692 0.069 0.0692 0.069 0.069 -0.006 (-8.00%) 30,000
10 May 2021 USD 0.075 0.075 0.075 0.075 0.075 -0.005 (-6.25%) 11,316
7 May 2021 USD 0.08 0.08 0.08 0.08 0.08 -0.011 (-12.09%) 24,000
6 May 2021 USD 0.092 0.08 0.08 0.091 0.091 +0.006 (+7.06%) 35,250
5 May 2021 USD 0.085 0.0751 0.085 0.085 0.085 -0.005 (-5.56%) 49,110
4 May 2021 USD 0.091 0.0821 0.0821 0.09 0.09 +0.005 (+5.51%) 76,100
3 May 2021 USD 0.0853 0.0853 0.0853 0.0853 0.0853 -0.002 (-1.95%) 2,500
30 Apr 2021 USD 0.088 0.086 0.0865 0.087 0.087 +0.012 (+16%) 189,381
29 Apr 2021 USD 0.078 0.075 0.077 0.075 0.075 +0.001 (+1.63%) 162,280
28 Apr 2021 USD 0.0738 0.07 0.07 0.0738 0.0738 +0.004 (+5.43%) 42,077
27 Apr 2021 USD 0.07 0.066 0.066 0.07 0.07 -0.004 (-5.41%) 46,680
26 Apr 2021 USD 0.074 0.074 0.074 0.074 0.074 0.0 (0.0%) 11,000
23 Apr 2021 USD 0.074 0.065 0.074 0.074 0.074 +0.006 (+8.82%) 59,070