Artemis Resources Limited (ARTTF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0240

0.0000

(0.00%)

At close: 09:30AM EDT

Time Period:

May 12, 2023 - May 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
May 09, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	9,909
May 08, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
May 07, 2024	0.0152	0.0240	0.0152	0.0240	0.0240	9,000
May 06, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
May 03, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
May 02, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	90,091
May 01, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Apr 30, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Apr 29, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Apr 26, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Apr 25, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	41,000
Apr 24, 2024	0.0063	0.0063	0.0063	0.0063	0.0063	-
Apr 23, 2024	0.0063	0.0063	0.0063	0.0063	0.0063	-
Apr 22, 2024	0.0152	0.0152	0.0063	0.0063	0.0063	3,100
Apr 19, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Apr 18, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	317,700
Apr 17, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Apr 16, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	95,000
Apr 15, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Apr 12, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Apr 11, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Apr 10, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	40,000
Apr 09, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	-
Apr 08, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	-
Apr 05, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	-
Apr 04, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	-
Apr 03, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	-
Apr 02, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	-
Apr 01, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	-
Mar 28, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	-
Mar 27, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	-
Mar 26, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	-
Mar 25, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	-
Mar 22, 2024	0.0149	0.0149	0.0051	0.0051	0.0051	2,500
Mar 21, 2024	0.0169	0.0169	0.0169	0.0169	0.0169	2,000
Mar 20, 2024	0.0248	0.0248	0.0248	0.0248	0.0248	40,000
Mar 19, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	200
Mar 18, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	1,000
Mar 15, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 14, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 13, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	30,000
Mar 12, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	-
Mar 11, 2024	0.0051	0.0149	0.0051	0.0051	0.0051	140,000
Mar 08, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	-
Mar 07, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	10,000
Mar 06, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	-
Mar 05, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	-
Mar 04, 2024	0.0149	0.0149	0.0051	0.0051	0.0051	1,000
Mar 01, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	14,000
Feb 29, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	-
Feb 28, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	-
Feb 27, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	-
Feb 26, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	-
Feb 23, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	-
Feb 22, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	-
Feb 21, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	5,000
Feb 20, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Feb 16, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Feb 15, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Feb 14, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Feb 13, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Feb 12, 2024	0.0165	0.0220	0.0165	0.0220	0.0220	200,000
Feb 09, 2024	0.0131	0.0131	0.0131	0.0131	0.0131	15,000
Feb 08, 2024	0.0077	0.0125	0.0077	0.0125	0.0125	132,000
Feb 07, 2024	0.0093	0.0093	0.0093	0.0093	0.0093	-
Feb 06, 2024	0.0093	0.0093	0.0093	0.0093	0.0093	-
Feb 05, 2024	0.0093	0.0093	0.0093	0.0093	0.0093	-
Feb 02, 2024	0.0093	0.0093	0.0093	0.0093	0.0093	14,000
Feb 01, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jan 31, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jan 30, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jan 29, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jan 26, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jan 25, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jan 24, 2024	0.0115	0.0130	0.0100	0.0130	0.0130	120,000
Jan 23, 2024	0.0154	0.0154	0.0154	0.0154	0.0154	-
Jan 22, 2024	0.0154	0.0154	0.0154	0.0154	0.0154	-
Jan 19, 2024	0.0154	0.0154	0.0154	0.0154	0.0154	-
Jan 18, 2024	0.0154	0.0154	0.0154	0.0154	0.0154	40,000
Jan 17, 2024	0.0121	0.0121	0.0100	0.0100	0.0100	2,000
Jan 16, 2024	0.0132	0.0155	0.0132	0.0155	0.0155	90,000
Jan 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	96,727
Jan 09, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 08, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 05, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	28,900
Jan 04, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 03, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	18,000
Dec 29, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 28, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 27, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 26, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Dec 22, 2023	0.0175	0.0175	0.0100	0.0100	0.0100	144,000
Dec 21, 2023	0.0100	0.0225	0.0100	0.0225	0.0225	23,845
Dec 20, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 19, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 18, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,587.66+488.69(+0.59%)

Artemis Resources Limited (ARTTF)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,587.66
+488.69(+0.59%)