Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Artemis Resources Limited (ARTTF)

0.0100
0.0000
(0.00%)
As of April 23 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.00600.00600.00600.01000.0100150,000
Apr 22, 20250.01000.01000.01000.01000.0100-
Apr 21, 20250.00600.01000.00600.01000.0100202,189
Apr 17, 20250.00600.00600.00600.00600.0060-
Apr 16, 20250.00280.00940.00280.00600.0060152,000
Apr 15, 20250.00600.00600.00600.00600.0060100,000
Apr 14, 20250.00420.00420.00420.00420.0042-
Apr 11, 20250.00420.00420.00420.00420.0042-
Apr 10, 20250.00420.00420.00420.00420.0042-
Apr 9, 20250.00420.00420.00420.00420.0042-
Apr 8, 20250.00420.00420.00420.00420.0042-
Apr 7, 20250.00420.00420.00420.00420.0042-
Apr 4, 20250.00420.00420.00420.00420.0042600
Apr 3, 20250.00700.00700.00700.00700.007014,285
Apr 2, 20250.00700.00700.00700.00700.0070-
Apr 1, 20250.00700.00700.00700.00700.0070-
Mar 31, 20250.00700.00700.00700.00700.0070-
Mar 28, 20250.00700.00700.00700.00700.0070-
Mar 27, 20250.00700.00700.00700.00700.0070-
Mar 26, 20250.00700.00700.00700.00700.0070100,000
Mar 25, 20250.00600.00600.00600.00600.0060-
Mar 24, 20250.00600.00600.00600.00600.0060-
Mar 21, 20250.00600.00600.00600.00600.006025,000
Mar 20, 20250.00990.00990.00200.00200.002029,865
Mar 19, 20250.01320.01320.01320.01320.0132-
Mar 18, 20250.00600.01320.00600.01320.013241,979
Mar 17, 20250.00170.00170.00170.00170.0017500
Mar 14, 20250.01320.01320.01320.01320.0132-
Mar 13, 20250.01320.01320.01320.01320.013269,865
Mar 12, 20250.00650.00650.00650.00650.0065-
Mar 11, 20250.00650.00650.00650.00650.0065-
Mar 10, 20250.00650.00650.00650.00650.0065-
Mar 7, 20250.00650.00650.00650.00650.0065-
Mar 6, 20250.00650.00650.00650.00650.0065-
Mar 5, 20250.00650.00650.00650.00650.0065-
Mar 4, 20250.00650.00650.00650.00650.0065-
Mar 3, 20250.00650.00650.00650.00650.0065-
Feb 28, 20250.00650.00650.00650.00650.0065-
Feb 27, 20250.00650.00650.00650.00650.00651,000
Feb 26, 20250.00500.00500.00350.00350.0035140,000
Feb 25, 20250.00700.00700.00700.00700.0070-
Feb 24, 20250.00700.00700.00700.00700.0070-
Feb 21, 20250.00700.00700.00700.00700.0070-
Feb 20, 20250.00700.00700.00700.00700.0070-
Feb 19, 20250.00700.00700.00700.00700.0070-
Feb 18, 20250.00700.00700.00700.00700.0070-
Feb 14, 20250.00700.00700.00700.00700.0070150,000
Feb 13, 20250.00300.00300.00300.00300.0030-
Feb 12, 20250.00300.00300.00300.00300.0030-
Feb 11, 20250.00300.00300.00300.00300.0030-
Feb 10, 20250.00300.00300.00300.00300.0030-
Feb 7, 20250.00300.00300.00300.00300.0030-
Feb 6, 20250.00300.00300.00300.00300.0030-
Feb 5, 20250.00710.00710.00300.00300.003020,000
Feb 4, 20250.00110.00110.00110.00110.0011-
Feb 3, 20250.00110.00110.00110.00110.0011-
Jan 31, 20250.00110.00110.00110.00110.0011-
Jan 30, 20250.00110.00110.00110.00110.0011-
Jan 29, 20250.00110.00110.00110.00110.00113,000
Jan 28, 20250.00250.00250.00250.00250.0025-
Jan 27, 20250.00250.00250.00250.00250.0025-
Jan 24, 20250.00250.00250.00250.00250.0025-
Jan 23, 20250.00250.00250.00250.00250.0025-
Jan 22, 20250.00250.00250.00250.00250.0025-
Jan 21, 20250.00250.00250.00250.00250.0025-
Jan 17, 20250.00250.00250.00250.00250.0025-
Jan 16, 20250.00250.00250.00250.00250.0025-
Jan 15, 20250.00250.00250.00250.00250.0025-
Jan 14, 20250.00250.00250.00250.00250.0025-
Jan 13, 20250.00250.00250.00250.00250.002510,000
Jan 10, 20250.00300.00300.00300.00300.0030-
Jan 8, 20250.00300.00300.00300.00300.0030-
Jan 7, 20250.00300.00300.00300.00300.0030-
Jan 6, 20250.00110.00300.00110.00300.003019,000
Jan 3, 20250.00350.00400.00350.00400.004075,000
Jan 2, 20250.00280.00280.00280.00280.002815,000
Dec 31, 20240.00500.00500.00500.00500.0050-
Dec 30, 20240.00500.00500.00500.00500.0050-
Dec 27, 20240.00500.00500.00500.00500.00507,000
Dec 26, 20240.00320.00320.00320.00320.00324,000
Dec 24, 20240.01030.01030.01030.01030.010310,000
Dec 23, 20240.00500.00500.00500.00500.0050-
Dec 20, 20240.00750.00750.00500.00500.005010,600
Dec 19, 20240.00500.00500.00500.00500.0050-
Dec 18, 20240.00500.00500.00500.00500.0050-
Dec 17, 20240.00500.00500.00500.00500.00504,000
Dec 16, 20240.00500.00500.00500.00500.0050-
Dec 13, 20240.00500.00500.00500.00500.00504,600
Dec 12, 20240.00500.00500.00500.00500.0050-
Dec 11, 20240.00500.00500.00500.00500.00502,300
Dec 10, 20240.00500.00610.00500.00500.005039,000
Dec 9, 20240.00500.01090.00500.01090.010916,500
Dec 6, 20240.00500.00500.00500.00500.0050-
Dec 5, 20240.00500.00500.00500.00500.0050-
Dec 4, 20240.00500.00500.00500.00500.0050-
Dec 3, 20240.00500.00500.00500.00500.0050-
Dec 2, 20240.00500.00500.00500.00500.0050-
Nov 29, 20240.00500.00500.00500.00500.0050-
Nov 27, 20240.00660.00660.00500.00500.005097,982
Nov 26, 20240.00500.00500.00500.00500.0050-
Nov 25, 20240.00500.00500.00500.00500.005038,500
Nov 22, 20240.00910.00910.00800.00800.00804,000
Nov 21, 20240.00650.00650.00650.00650.0065-
Nov 20, 20240.00650.00650.00650.00650.0065-
Nov 19, 20240.00650.00650.00650.00650.0065-
Nov 18, 20240.00650.00650.00650.00650.006510,000
Nov 15, 20240.00500.00500.00500.00500.005020,000
Nov 14, 20240.00780.00780.00780.00780.0078-
Nov 13, 20240.00780.00780.00780.00780.007851,903
Nov 12, 20240.00620.00620.00620.00620.0062-
Nov 11, 20240.00620.00620.00620.00620.0062-
Nov 8, 20240.00620.00620.00620.00620.0062-
Nov 7, 20240.00620.00620.00620.00620.0062-
Nov 6, 20240.00620.00620.00620.00620.0062-
Nov 5, 20240.00620.00620.00620.00620.0062-
Nov 4, 20240.00620.00620.00620.00620.0062103,666
Nov 1, 20240.00470.00470.00470.00470.0047-
Oct 31, 20240.00470.00470.00470.00470.0047-
Oct 30, 20240.00470.00470.00470.00470.004730,000
Oct 29, 20240.00750.00750.00700.00700.0070160,000
Oct 28, 20240.00920.00920.00920.00920.0092-
Oct 25, 20240.00920.00920.00920.00920.0092-
Oct 24, 20240.00920.00920.00920.00920.0092-
Oct 23, 20240.00920.00920.00920.00920.0092-
Oct 22, 20240.00920.00920.00920.00920.00921,000
Oct 21, 20240.00490.00490.00490.00490.0049-
Oct 18, 20240.00490.00490.00490.00490.004910,000
Oct 17, 20240.00400.00400.00400.00400.00401,000
Oct 16, 20240.01310.01310.01310.01310.01312,500
Oct 15, 20240.01310.01310.01310.01310.0131-
Oct 14, 20240.01310.01310.01310.01310.0131-
Oct 11, 20240.01310.01310.01310.01310.013120,000
Oct 10, 20240.01380.01380.01380.01380.013820,000
Oct 9, 20240.00490.00490.00490.00490.00491,250
Oct 8, 20240.00940.00940.00940.00940.0094-
Oct 7, 20240.00940.00940.00940.00940.0094-
Oct 4, 20240.00940.00940.00940.00940.0094-
Oct 3, 20240.00940.00940.00940.00940.0094107,500
Oct 2, 20240.01200.01200.01200.01200.0120-
Oct 1, 20240.01200.01200.01200.01200.0120-
Sep 30, 20240.01200.01200.01200.01200.01203,333
Sep 27, 20240.01200.01200.01200.01200.0120-
Sep 26, 20240.01200.01200.01200.01200.0120-
Sep 25, 20240.00550.01200.00550.01200.012022,167
Sep 24, 20240.00690.00690.00690.00690.0069-
Sep 23, 20240.00750.00870.00690.00690.006958,333
Sep 20, 20240.01000.01000.01000.01000.0100-
Sep 19, 20240.01000.01000.01000.01000.0100-
Sep 18, 20240.01000.01000.01000.01000.0100-
Sep 17, 20240.01000.01000.01000.01000.0100-
Sep 16, 20240.01000.01000.01000.01000.0100-
Sep 13, 20240.01000.01000.01000.01000.0100-
Sep 12, 20240.01000.01000.01000.01000.0100-
Sep 11, 20240.01000.01000.01000.01000.0100-
Sep 10, 20240.01000.01000.01000.01000.0100-
Sep 9, 20240.01000.01000.01000.01000.0100-
Sep 6, 20240.01000.01000.01000.01000.01009,000
Sep 5, 20240.01300.01300.01300.01300.0130-
Sep 4, 20240.01300.01300.01300.01300.0130-
Sep 3, 20240.01300.01300.01300.01300.0130-
Aug 30, 20240.01300.01300.01300.01300.0130-
Aug 29, 20240.01300.01300.01300.01300.0130-
Aug 28, 20240.01300.01300.01300.01300.0130-
Aug 27, 20240.01300.01300.01300.01300.0130-
Aug 26, 20240.01300.01300.01300.01300.0130-
Aug 23, 20240.00950.01300.00950.01300.0130109,000
Aug 22, 20240.02000.02000.02000.02000.0200-
Aug 21, 20240.02000.02000.02000.02000.0200-
Aug 20, 20240.02000.02000.02000.02000.0200-
Aug 19, 20240.02000.02000.02000.02000.0200-
Aug 16, 20240.01740.02000.01000.02000.020032,500
Aug 15, 20240.00970.00970.00970.00970.009710,000
Aug 14, 20240.00300.00300.00300.00300.0030-
Aug 13, 20240.00300.00300.00300.00300.0030-
Aug 12, 20240.00300.00300.00300.00300.0030110,608
Aug 9, 20240.00400.00400.00400.00400.0040-
Aug 8, 20240.00400.00400.00400.00400.0040-
Aug 7, 20240.00400.00400.00400.00400.0040-
Aug 6, 20240.00400.00400.00400.00400.0040-
Aug 5, 20240.00740.00740.00400.00400.00407,000
Aug 2, 20240.00600.00600.00600.00600.0060-
Aug 1, 20240.00600.00600.00600.00600.0060-
Jul 31, 20240.00600.00600.00600.00600.0060100,000
Jul 30, 20240.00400.00400.00400.00400.0040-
Jul 29, 20240.00400.00400.00400.00400.004035,106
Jul 26, 20240.00690.00690.00690.00690.00692,000
Jul 25, 20240.00940.00940.00940.00940.0094-
Jul 24, 20240.00940.00940.00940.00940.0094-
Jul 23, 20240.00940.00940.00940.00940.0094102,100
Jul 22, 20240.00450.00450.00450.00450.0045-
Jul 19, 20240.00450.00450.00450.00450.0045-
Jul 18, 20240.00450.00450.00450.00450.0045-
Jul 17, 20240.00450.00450.00450.00450.0045-
Jul 16, 20240.00450.00450.00450.00450.0045-
Jul 15, 20240.00450.00450.00450.00450.0045-
Jul 12, 20240.00450.00450.00450.00450.004515,000
Jul 11, 20240.00770.00770.00770.00770.0077-
Jul 10, 20240.00710.00770.00710.00770.0077125,000
Jul 9, 20240.00490.00490.00490.00490.0049-
Jul 8, 20240.00490.00490.00490.00490.0049-
Jul 5, 20240.00490.00490.00490.00490.004962,870
Jul 3, 20240.00470.00470.00470.00470.0047-
Jul 2, 20240.00470.00470.00470.00470.0047-
Jul 1, 20240.00470.00470.00470.00470.0047-
Jun 28, 20240.00470.00470.00470.00470.0047-
Jun 27, 20240.00470.00470.00470.00470.0047-
Jun 26, 20240.00470.00470.00470.00470.0047-
Jun 25, 20240.00680.00680.00470.00470.004710,000
Jun 24, 20240.00730.00730.00730.00730.0073-
Jun 21, 20240.00730.00730.00730.00730.0073-
Jun 20, 20240.00730.00730.00730.00730.0073-
Jun 18, 20240.00730.00730.00730.00730.0073-
Jun 17, 20240.00730.00730.00730.00730.0073-
Jun 14, 20240.00730.00730.00730.00730.0073-
Jun 13, 20240.00730.00730.00730.00730.0073-
Jun 12, 20240.00730.00730.00730.00730.0073-
Jun 11, 20240.00730.00730.00730.00730.007320,000
Jun 10, 20240.01400.01400.01400.01400.0140-
Jun 7, 20240.01400.01400.01400.01400.0140-
Jun 6, 20240.01400.01400.01400.01400.0140-
Jun 5, 20240.01150.01400.01150.01400.0140150,000
Jun 4, 20240.01140.01140.01140.01140.0114450,100
Jun 3, 20240.01000.01000.01000.01000.0100-
May 31, 20240.01000.01000.01000.01000.01007,841
May 30, 20240.00800.00800.00800.00800.00807,000
May 29, 20240.00630.00630.00630.00630.0063-
May 28, 20240.00630.00630.00630.00630.0063-
May 24, 20240.00630.00630.00630.00630.0063-
May 23, 20240.00630.00630.00630.00630.0063-
May 22, 20240.00630.00630.00630.00630.0063400,000
May 21, 20240.02400.02400.02400.02400.0240-
May 20, 20240.02000.02400.02000.02400.024020,000
May 17, 20240.02000.02000.02000.02000.0200-
May 16, 20240.02000.02000.02000.02000.0200-
May 15, 20240.02000.02000.02000.02000.0200-
May 14, 20240.02000.02000.02000.02000.020040,000
May 13, 20240.02000.02000.02000.02000.020059,875
May 10, 20240.02400.02400.02400.02400.0240-
May 9, 20240.02400.02400.02400.02400.02409,909
May 8, 20240.02400.02400.02400.02400.0240-
May 7, 20240.01520.02400.01520.02400.02409,000
May 6, 20240.01250.01250.01250.01250.0125-
May 3, 20240.01250.01250.01250.01250.0125-
May 2, 20240.01250.01250.01250.01250.012590,091
May 1, 20240.00650.00650.00650.00650.0065-
Apr 30, 20240.00650.00650.00650.00650.0065-
Apr 29, 20240.00650.00650.00650.00650.0065-
Apr 26, 20240.00650.00650.00650.00650.0065-
Apr 25, 20240.00650.00650.00650.00650.006541,000
Apr 24, 20240.00630.00630.00630.00630.0063-