Other OTC - Delayed Quote USD

Artemis Resources Limited (ARTTF)

0.0063 0.0000 (0.00%)
At close: April 22 at 1:10 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 -
Apr 8, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 -
Apr 5, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 -
Apr 4, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 -
Apr 3, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 -
Apr 2, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 -
Apr 1, 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 8, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 -
Mar 7, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 10,000
Mar 6, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 -
Mar 5, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 -
Mar 4, 2024 0.0149 0.0149 0.0051 0.0051 0.0051 1,000
Mar 1, 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 9, 2024 0.0131 0.0131 0.0131 0.0131 0.0131 15,000
Feb 8, 2024 0.0077 0.0125 0.0077 0.0125 0.0125 132,000
Feb 7, 2024 0.0093 0.0093 0.0093 0.0093 0.0093 -
Feb 6, 2024 0.0093 0.0093 0.0093 0.0093 0.0093 -
Feb 5, 2024 0.0093 0.0093 0.0093 0.0093 0.0093 -
Feb 2, 2024 0.0093 0.0093 0.0093 0.0093 0.0093 14,000
Feb 1, 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 9, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jan 8, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jan 5, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 28,900
Jan 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 2, 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 -
Dec 15, 2023 0.0215 0.0215 0.0080 0.0080 0.0080 755
Dec 14, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 9,500
Dec 13, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 12, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 11, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 8, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 60,000
Dec 7, 2023 0.0094 0.0094 0.0094 0.0094 0.0094 40,000
Dec 6, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Dec 5, 2023 0.0100 0.0110 0.0100 0.0110 0.0110 61,922
Dec 4, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 1, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 30, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 29, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 28, 2023 0.0225 0.0225 0.0150 0.0150 0.0150 14,000
Nov 27, 2023 0.0250 0.0250 0.0153 0.0153 0.0153 35,000
Nov 24, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 50,000
Nov 22, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Nov 21, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 37,000
Nov 20, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Nov 17, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Nov 16, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Nov 15, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Nov 14, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 40,161
Nov 13, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 47,394
Nov 10, 2023 0.0050 0.0230 0.0050 0.0228 0.0228 63,000
Nov 9, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 50,000
Nov 8, 2023 0.0159 0.0159 0.0159 0.0159 0.0159 -
Nov 7, 2023 0.0159 0.0159 0.0159 0.0159 0.0159 -
Nov 6, 2023 0.0159 0.0159 0.0159 0.0159 0.0159 -
Nov 3, 2023 0.0159 0.0159 0.0159 0.0159 0.0159 60,000
Nov 2, 2023 0.0159 0.0159 0.0159 0.0159 0.0159 10,000
Nov 1, 2023 0.0159 0.0159 0.0159 0.0159 0.0159 -
Oct 31, 2023 0.0159 0.0159 0.0159 0.0159 0.0159 -
Oct 30, 2023 0.0159 0.0159 0.0159 0.0159 0.0159 3,000
Oct 27, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 85,000
Oct 26, 2023 0.0124 0.0124 0.0124 0.0124 0.0124 -
Oct 25, 2023 0.0124 0.0124 0.0124 0.0124 0.0124 -
Oct 24, 2023 0.0124 0.0124 0.0124 0.0124 0.0124 -
Oct 23, 2023 0.0124 0.0124 0.0124 0.0124 0.0124 -
Oct 20, 2023 0.0124 0.0124 0.0124 0.0124 0.0124 -
Oct 19, 2023 0.0124 0.0124 0.0124 0.0124 0.0124 -
Oct 18, 2023 0.0124 0.0124 0.0124 0.0124 0.0124 -
Oct 17, 2023 0.0124 0.0124 0.0124 0.0124 0.0124 -
Oct 16, 2023 0.0124 0.0124 0.0124 0.0124 0.0124 -
Oct 13, 2023 0.0124 0.0124 0.0124 0.0124 0.0124 -
Oct 12, 2023 0.0124 0.0124 0.0124 0.0124 0.0124 -
Oct 11, 2023 0.0142 0.0142 0.0124 0.0124 0.0124 14,000
Oct 10, 2023 0.0116 0.0116 0.0116 0.0116 0.0116 125,000
Oct 9, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Oct 6, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Oct 5, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Oct 4, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 35,000
Oct 3, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Oct 2, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 250,000
Sep 29, 2023 0.0162 0.0162 0.0162 0.0162 0.0162 -
Sep 28, 2023 0.0185 0.0185 0.0162 0.0162 0.0162 138,000
Sep 27, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 10,000
Sep 26, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 250,000
Sep 25, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Sep 22, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Sep 21, 2023 0.0220 0.0250 0.0220 0.0230 0.0230 64,700
Sep 20, 2023 0.0193 0.0193 0.0193 0.0193 0.0193 -
Sep 19, 2023 0.0193 0.0193 0.0193 0.0193 0.0193 22,000
Sep 18, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 15, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 14, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Sep 13, 2023 0.0182 0.0182 0.0182 0.0182 0.0182 -
Sep 12, 2023 0.0182 0.0182 0.0182 0.0182 0.0182 40,000
Sep 11, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Sep 8, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 96,136
Sep 7, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 11,000
Sep 6, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 300,000
Sep 5, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 20,000
Sep 1, 2023 0.0240 0.0240 0.0224 0.0224 0.0224 200,000
Aug 31, 2023 0.0184 0.0185 0.0170 0.0170 0.0170 105,000
Aug 30, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Aug 29, 2023 0.0144 0.0144 0.0144 0.0144 0.0144 -
Aug 28, 2023 0.0144 0.0144 0.0144 0.0144 0.0144 -
Aug 25, 2023 0.0144 0.0144 0.0144 0.0144 0.0144 -
Aug 24, 2023 0.0209 0.0209 0.0144 0.0144 0.0144 30,000
Aug 23, 2023 0.0161 0.0161 0.0161 0.0161 0.0161 -
Aug 22, 2023 0.0161 0.0161 0.0161 0.0161 0.0161 -
Aug 21, 2023 0.0155 0.0161 0.0155 0.0161 0.0161 190,000
Aug 18, 2023 0.0161 0.0161 0.0161 0.0161 0.0161 -
Aug 17, 2023 0.0161 0.0161 0.0161 0.0161 0.0161 -
Aug 16, 2023 0.0161 0.0161 0.0161 0.0161 0.0161 -
Aug 15, 2023 0.0161 0.0161 0.0161 0.0161 0.0161 32,500
Aug 14, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Aug 11, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 100,000
Aug 10, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 210,000
Aug 9, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 8, 2023 0.0155 0.0155 0.0150 0.0150 0.0150 4,700
Aug 7, 2023 0.0135 0.0135 0.0135 0.0135 0.0135 -
Aug 4, 2023 0.0135 0.0135 0.0135 0.0135 0.0135 5,000
Aug 3, 2023 0.0127 0.0127 0.0127 0.0127 0.0127 -
Aug 2, 2023 0.0108 0.0127 0.0108 0.0127 0.0127 30,500
Aug 1, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 31, 2023 0.0140 0.0150 0.0130 0.0150 0.0150 790,365
Jul 28, 2023 0.0141 0.0141 0.0141 0.0141 0.0141 35,106
Jul 27, 2023 0.0125 0.0125 0.0125 0.0125 0.0125 -
Jul 26, 2023 0.0127 0.0350 0.0125 0.0125 0.0125 139,500
Jul 25, 2023 0.0122 0.0122 0.0122 0.0122 0.0122 -
Jul 24, 2023 0.0122 0.0122 0.0122 0.0122 0.0122 2,500
Jul 21, 2023 0.0094 0.0094 0.0094 0.0094 0.0094 -
Jul 20, 2023 0.0094 0.0094 0.0094 0.0094 0.0094 -
Jul 19, 2023 0.0094 0.0094 0.0094 0.0094 0.0094 725
Jul 18, 2023 0.0131 0.0131 0.0131 0.0131 0.0131 -
Jul 17, 2023 0.0131 0.0131 0.0131 0.0131 0.0131 -
Jul 14, 2023 0.0131 0.0131 0.0131 0.0131 0.0131 -
Jul 13, 2023 0.0131 0.0131 0.0131 0.0131 0.0131 -
Jul 12, 2023 0.0131 0.0131 0.0131 0.0131 0.0131 -
Jul 11, 2023 0.0131 0.0131 0.0131 0.0131 0.0131 37,070
Jul 10, 2023 0.0120 0.0147 0.0120 0.0147 0.0147 57,800
Jul 7, 2023 0.0101 0.0101 0.0101 0.0101 0.0101 7,500
Jul 6, 2023 0.0082 0.0082 0.0082 0.0082 0.0082 -
Jul 5, 2023 0.0082 0.0082 0.0082 0.0082 0.0082 -
Jul 3, 2023 0.0082 0.0082 0.0082 0.0082 0.0082 -
Jun 30, 2023 0.0082 0.0082 0.0082 0.0082 0.0082 -
Jun 29, 2023 0.0082 0.0082 0.0082 0.0082 0.0082 -
Jun 28, 2023 0.0083 0.0093 0.0082 0.0082 0.0082 20,000
Jun 27, 2023 0.0085 0.0085 0.0085 0.0085 0.0085 -
Jun 26, 2023 0.0096 0.0096 0.0085 0.0085 0.0085 300
Jun 23, 2023 0.0106 0.0106 0.0106 0.0106 0.0106 -
Jun 22, 2023 0.0106 0.0106 0.0106 0.0106 0.0106 16,000
Jun 21, 2023 0.0097 0.0097 0.0086 0.0086 0.0086 1,500
Jun 20, 2023 0.0068 0.0068 0.0068 0.0068 0.0068 -
Jun 16, 2023 0.0068 0.0068 0.0068 0.0068 0.0068 -
Jun 15, 2023 0.0068 0.0068 0.0068 0.0068 0.0068 -
Jun 14, 2023 0.0068 0.0068 0.0068 0.0068 0.0068 -
Jun 13, 2023 0.0068 0.0068 0.0068 0.0068 0.0068 -
Jun 12, 2023 0.0068 0.0068 0.0068 0.0068 0.0068 -
Jun 9, 2023 0.0068 0.0068 0.0068 0.0068 0.0068 51,215
Jun 8, 2023 0.0068 0.0068 0.0068 0.0068 0.0068 -
Jun 7, 2023 0.0068 0.0068 0.0068 0.0068 0.0068 15,500
Jun 6, 2023 0.0099 0.0099 0.0099 0.0099 0.0099 -
Jun 5, 2023 0.0099 0.0099 0.0099 0.0099 0.0099 579,673
Jun 2, 2023 0.0097 0.0097 0.0097 0.0097 0.0097 -
Jun 1, 2023 0.0097 0.0097 0.0097 0.0097 0.0097 -
May 31, 2023 0.0097 0.0097 0.0097 0.0097 0.0097 -
May 30, 2023 0.0097 0.0097 0.0097 0.0097 0.0097 -
May 26, 2023 0.0097 0.0097 0.0097 0.0097 0.0097 10,000
May 25, 2023 0.0084 0.0097 0.0084 0.0097 0.0097 331,234
May 24, 2023 0.0084 0.0084 0.0084 0.0084 0.0084 -
May 23, 2023 0.0084 0.0084 0.0084 0.0084 0.0084 -
May 22, 2023 0.0084 0.0084 0.0084 0.0084 0.0084 -
May 19, 2023 0.0084 0.0084 0.0084 0.0084 0.0084 20,000
May 18, 2023 0.0054 0.0054 0.0054 0.0054 0.0054 50,000
May 17, 2023 0.0074 0.0074 0.0074 0.0074 0.0074 -
May 16, 2023 0.0074 0.0074 0.0074 0.0074 0.0074 4,000
May 15, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 -
May 12, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 20,109
May 11, 2023 0.0078 0.0079 0.0078 0.0079 0.0079 101,600
May 10, 2023 0.0078 0.0078 0.0078 0.0078 0.0078 -
May 9, 2023 0.0078 0.0078 0.0078 0.0078 0.0078 -
May 8, 2023 0.0076 0.0095 0.0076 0.0078 0.0078 162,575
May 5, 2023 0.0085 0.0085 0.0075 0.0075 0.0075 150,000
May 4, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 5,000
May 3, 2023 0.0099 0.0099 0.0099 0.0099 0.0099 10,000
May 2, 2023 0.0099 0.0099 0.0099 0.0099 0.0099 -
May 1, 2023 0.0099 0.0099 0.0099 0.0099 0.0099 -
Apr 28, 2023 0.0099 0.0099 0.0099 0.0099 0.0099 -
Apr 27, 2023 0.0099 0.0099 0.0099 0.0099 0.0099 -
Apr 26, 2023 0.0099 0.0099 0.0099 0.0099 0.0099 -
Apr 25, 2023 0.0099 0.0099 0.0099 0.0099 0.0099 -
Apr 24, 2023 0.0099 0.0099 0.0099 0.0099 0.0099 -

Related Tickers

EGM.V EnGold Mines Ltd.
0.0900
+12.50%
 
MAXX.CN Max Power Mining Corp.
0.2500
+19.05%
 
NIM.V Nicola Mining Inc.
0.2850
-3.39%
 
VRR.V VR Resources Ltd.
0.1600
0.00%
 
SASY.CN Sassy Gold Corp.
0.0600
0.00%
 
FLYN.V Flying Nickel Mining Corp.
0.0850
0.00%
 
NICU.V Magna Mining Inc.
0.7200
+2.86%