Dark

ARTEW
Artemis Strategic Investment Corporation Warrant
stock NASDAQ

Inactive

Nov 3, 2023

0.000800USD0.000%(0.000000)100,003

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-11-03	0.000800	0.000800	0.000800	0.000800	0.000%	100,003	0.000%
2023-11-02	0.000800	0.000800	0.000800	0.000800	0.000%	19,000	0.000%
2023-11-01	0.001000	0.001000	0.000300	0.000800	-33.333%	157,196	0.000%
2023-10-31	0.000600	0.003100	0.000600	0.001200	-97.990%	48,462	-33.333%
2023-10-10	0.059200	0.059700	0.059200	0.059700	0.000%	21,711	-98.660%
2023-10-09	0.059700	0.059700	0.059700	0.059700	-0.500%	100	-98.660%
2023-10-05	0.059400	0.060000	0.059400	0.060000	+25.000%	49,500	-98.667%
2023-10-03	0.035000	0.048000	0.035000	0.048000	+56.863%	1,500	-98.333%
2023-09-27	0.035001	0.035800	0.030600	0.030600	-23.500%	5,300	-97.386%
2023-09-25	0.041200	0.071300	0.040000	0.040000	+11.421%	56,400	-98.000%
2023-09-22	0.033000	0.035900	0.029500	0.035900	+12.188%	338,704	-97.772%
2023-09-20	0.031200	0.032100	0.031100	0.032000	-8.571%	4,280	-97.500%
2023-09-18	0.035000	0.035000	0.035000	0.035000	-0.285%	1,400	-97.714%
2023-09-07	0.038300	0.038300	0.035000	0.035100	-2.500%	10,800	-97.721%
2023-08-31	0.042000	0.042000	0.035200	0.036000	-16.279%	7,304	-97.778%
2023-08-30	0.051600	0.051600	0.043000	0.043000	-38.571%	1,400	-98.140%
2023-08-23	0.043000	0.070000	0.043000	0.070000	+66.667%	200	-98.857%
2023-08-17	0.060000	0.064000	0.042000	0.042000	-31.260%	38,400	-98.095%
2023-08-11	0.062800	0.062800	0.061100	0.061100	-12.714%	300	-98.691%
2023-08-09	0.100100	0.100100	0.060000	0.070000	+4.167%	37,303	-98.857%
2023-08-08	0.070000	0.070000	0.041100	0.067200	-4.000%	99,601	-98.810%
2023-08-07	0.052500	0.094100	0.052500	0.070000	+75.000%	139,251	-98.857%
2023-08-01	0.040000	0.040000	0.040000	0.040000	+1.266%	452	-98.000%
2023-07-24	0.039500	0.039500	0.039500	0.039500	+2.865%	452	-97.975%
2023-07-18	0.043700	0.044900	0.038400	0.038400	-23.200%	15,848	-97.917%
2023-07-13	0.038000	0.050000	0.030500	0.050000	+24.688%	10,566	-98.400%
2023-07-11	0.040000	0.040300	0.040000	0.040100	-8.654%	86,388	-98.005%
2023-07-10	0.045000	0.045000	0.037499	0.043899	+9.748%	206,230	-98.178%
2023-07-07	0.039900	0.040000	0.030000	0.040000	+37.457%	77,817	-98.000%
2023-06-30	0.029100	0.029100	0.029100	0.029100	+9.811%	203	-97.251%
2023-06-29	0.023400	0.034400	0.012000	0.026500	+32.500%	6,807	-96.981%
2023-06-26	0.030000	0.030000	0.012000	0.020000	+78.571%	22,960	-96.000%
2023-06-23	0.026300	0.026900	0.011200	0.011200	-59.273%	7,198	-92.857%
2023-06-21	0.025100	0.030000	0.025000	0.027500	+17.021%	42,902	-97.091%
2023-06-20	0.023500	0.023500	0.023500	0.023500	+48.734%	241	-96.596%
2023-06-16	0.016600	0.029700	0.012200	0.015800	+42.342%	7,586	-94.937%
2023-06-15	0.011000	0.020000	0.011000	0.011100	+0.909%	52,200	-92.793%
2023-06-14	0.011100	0.011100	0.011000	0.011000	-4.348%	6,128	-92.727%
2023-06-12	0.030000	0.039700	0.005000	0.011500	-74.725%	376,855	-93.043%
2023-06-09	0.055000	0.055000	0.045500	0.045500	-28.906%	400	-98.242%
2023-06-07	0.059900	0.064000	0.059900	0.064000	0.000%	1,943	-98.750%
2023-06-06	0.064000	0.064000	0.064000	0.064000	+26.233%	200	-98.750%
2023-06-05	0.063900	0.063900	0.050700	0.050700	-12.435%	500	-98.422%
2023-06-02	0.058500	0.063900	0.057900	0.057900	-10.786%	5,400	-98.618%
2023-06-01	0.032700	0.064900	0.029400	0.064900	+92.012%	31,301	-98.767%
2023-05-30	0.075500	0.075500	0.030000	0.033800	+11.551%	44,950	-97.633%
2023-05-26	0.056049	0.069000	0.030300	0.030300	-44.809%	19,481	-97.360%
2023-05-25	0.047400	0.054900	0.047400	0.054900	+1.105%	4,433	-98.543%
2023-05-24	0.054300	0.054300	0.054300	0.054300	+20.667%	162	-98.527%
2023-05-23	0.045000	0.045700	0.045000	0.045000	+1.580%	18,013	-98.222%
2023-05-22	0.044300	0.044300	0.044300	0.044300	+43.831%	503	-98.194%
2023-05-19	0.046200	0.046200	0.027900	0.030800	-8.333%	20,903	-97.403%
2023-05-18	0.039300	0.039300	0.030500	0.033600	+12.000%	128,183	-97.619%
2023-05-17	0.047500	0.055900	0.030000	0.030000	-20.000%	110,975	-97.333%
2023-05-16	0.044700	0.046380	0.030000	0.037500	+25.000%	178,600	-97.867%
2023-05-15	0.047500	0.047500	0.030000	0.030000	-11.765%	7,700	-97.333%
2023-05-12	0.056150	0.062300	0.034000	0.034000	-37.990%	9,635	-97.647%
2023-05-11	0.050000	0.069000	0.040000	0.054830	+9.660%	19,000	-98.541%
2023-05-10	0.050000	0.050000	0.050000	0.050000	0.000%	700	-98.400%
2023-05-03	0.050000	0.050000	0.050000	0.050000	+11.111%	800	-98.400%
2023-05-02	0.045000	0.045000	0.045000	0.045000	-10.000%	700	-98.222%
2023-05-01	0.050000	0.050000	0.050000	0.050000	+32.979%	599	-98.400%
2023-04-28	0.056800	0.056800	0.035000	0.037600	-46.286%	3,340	-97.872%
2023-04-20	0.070000	0.070000	0.070000	0.070000	0.000%	500	-98.857%
2023-04-19	0.070000	0.070000	0.070000	0.070000	+1.449%	500	-98.857%
2023-04-18	0.069000	0.069000	0.069000	0.069000	-1.429%	500	-98.841%
2023-04-17	0.070000	0.070000	0.070000	0.070000	0.000%	720	-98.857%
2023-04-14	0.070000	0.070000	0.070000	0.070000	0.000%	520	-98.857%
2023-04-13	0.080000	0.080000	0.070000	0.070000	0.000%	4,038	-98.857%
2023-04-11	0.060000	0.071000	0.060000	0.070000	0.000%	1,403	-98.857%
2023-04-10	0.070000	0.070000	0.070000	0.070000	0.000%	600	-98.857%
2023-04-06	0.070000	0.070000	0.070000	0.070000	+4.322%	811	-98.857%
2023-04-04	0.065900	0.072200	0.065900	0.067100	+11.833%	800	-98.808%
2023-04-03	0.060000	0.060000	0.060000	0.060000	0.000%	600	-98.667%
2023-03-31	0.065900	0.070000	0.045000	0.060000	+20.000%	13,600	-98.667%
2023-03-30	0.054900	0.060300	0.050000	0.050000	0.000%	1,500	-98.400%
2023-03-29	0.050000	0.052200	0.050000	0.050000	+24.069%	2,140	-98.400%
2023-03-28	0.067000	0.067000	0.030000	0.040300	-32.833%	2,160	-98.015%
2023-03-27	0.070000	0.070000	0.051000	0.060000	-31.818%	3,200	-98.667%
2023-03-21	0.088000	0.088000	0.088000	0.088000	+1.149%	500	-99.091%
2023-03-08	0.070000	0.087000	0.070000	0.087000	-1.136%	225	-99.080%
2023-03-03	0.088000	0.088000	0.088000	0.088000	+10.000%	731	-99.091%
2023-03-02	0.080000	0.080000	0.080000	0.080000	0.000%	15,019	-99.000%
2023-02-28	0.080000	0.080000	0.080000	0.080000	-9.706%	6,494	-99.000%
2023-02-27	0.088599	0.088599	0.088599	0.088599	+10.749%	8,100	-99.097%
2023-02-23	0.080000	0.080000	0.080000	0.080000	0.000%	2,500	-99.000%
2023-02-22	0.075000	0.080000	0.075000	0.080000	+12.202%	750	-99.000%
2023-02-16	0.070000	0.072400	0.070000	0.071300	+1.857%	55,415	-98.878%
2023-02-15	0.070000	0.070300	0.070000	0.070000	-4.437%	10,200	-98.857%
2023-02-14	0.073250	0.073250	0.073250	0.073250	-0.745%	1,000	-98.908%
2023-02-13	0.074700	0.074700	0.070000	0.073800	+47.600%	6,600	-98.916%
2023-02-10	0.070000	0.070000	0.049899	0.050000	-44.444%	14,700	-98.400%
2023-02-09	0.090000	0.090000	0.052500	0.090000	0.000%	12,338	-99.111%
2023-02-08	0.070000	0.090000	0.068800	0.090000	+71.429%	6,981	-99.111%
2023-02-06	0.070500	0.070500	0.052500	0.052500	-52.272%	5,120	-98.476%
2023-02-03	0.109999	0.109999	0.109999	0.109999	-0.001%	250	-99.273%
2023-02-01	0.110000	0.110000	0.110000	0.110000	+22.222%	755	-99.273%
2023-01-31	0.080000	0.090000	0.080000	0.090000	0.000%	1,535	-99.111%
2023-01-30	0.070010	0.090000	0.070000	0.090000	-1.747%	5,815	-99.111%
2023-01-26	0.070000	0.114700	0.069900	0.091600	+30.857%	186,003	-99.127%
2023-01-24	0.070000	0.070000	0.070000	0.070000	0.000%	701	-98.857%
2023-01-23	0.070000	0.070000	0.070000	0.070000	0.000%	508	-98.857%
2023-01-20	0.070000	0.070000	0.070000	0.070000	0.000%	500	-98.857%
2023-01-18	0.070000	0.070000	0.070000	0.070000	0.000%	500	-98.857%
2023-01-17	0.070000	0.070000	0.070000	0.070000	+16.667%	3,947	-98.857%
2023-01-13	0.055000	0.060000	0.050000	0.060000	+12.782%	7,202	-98.667%
2023-01-12	0.050000	0.053200	0.050000	0.053200	-11.333%	8,502	-98.496%
2023-01-11	0.060000	0.060000	0.060000	0.060000	-10.714%	2,500	-98.667%
2023-01-10	0.070000	0.071400	0.067200	0.067200	-1.466%	8,650	-98.810%
2023-01-09	0.071000	0.071000	0.068200	0.068200	-49.556%	14,450	-98.827%
2022-12-22	0.083100	0.148300	0.071800	0.135200	+50.222%	9,646	-99.408%
2022-12-21	0.090000	0.090000	0.090000	0.090000	0.000%	800	-99.111%
2022-12-15	0.090000	0.099001	0.090000	0.090000	0.000%	17,550	-99.111%
2022-12-13	0.090000	0.090000	0.090000	0.090000	-10.000%	10,000	-99.111%
2022-12-09	0.090000	0.101700	0.090000	0.100000	+42.857%	2,340	-99.200%
2022-12-08	0.070000	0.070000	0.070000	0.070000	-22.222%	200	-98.857%
2022-12-06	0.090000	0.090000	0.090000	0.090000	0.000%	2,700	-99.111%
2022-11-30	0.085500	0.090000	0.085400	0.090000	0.000%	3,800	-99.111%
2022-11-29	0.094700	0.095100	0.090000	0.090000	-25.000%	6,060	-99.111%
2022-11-25	0.149500	0.149800	0.120000	0.120000	+28.205%	5,949	-99.333%
2022-11-23	0.091000	0.093600	0.091000	0.093600	-14.909%	37,250	-99.145%
2022-11-21	0.110000	0.110000	0.110000	0.110000	+0.273%	22,270	-99.273%
2022-11-18	0.110000	0.110000	0.109700	0.109700	-0.724%	44,500	-99.271%
2022-11-15	0.110500	0.110500	0.110500	0.110500	-7.993%	3,000	-99.276%
2022-11-14	0.110000	0.120500	0.110000	0.120100	+5.443%	126,906	-99.334%
2022-11-11	0.110500	0.116600	0.108299	0.113900	-5.477%	14,544	-99.298%
2022-11-09	0.120500	0.120500	0.120500	0.120500	-14.841%	10,000	-99.336%
2022-11-01	0.121000	0.144800	0.121000	0.141500	+17.917%	50,470	-99.435%
2022-10-25	0.120000	0.120300	0.120000	0.120000	-20.000%	10,021	-99.333%
2022-10-21	0.150000	0.150000	0.150000	0.150000	+7.143%	6,500	-99.467%
2022-10-20	0.137100	0.140000	0.137100	0.140000	+1.302%	5,237	-99.429%
2022-10-19	0.136300	0.140000	0.136300	0.138200	-1.149%	7,300	-99.421%
2022-10-17	0.140000	0.140000	0.133100	0.139806	-0.139%	31,825	-99.428%
2022-10-14	0.140000	0.140000	0.139900	0.140000	0.000%	3,850	-99.429%
2022-10-13	0.140000	0.140000	0.139900	0.140000	0.000%	45,050	-99.429%
2022-10-12	0.139900	0.140000	0.139900	0.140000	+1.083%	30,750	-99.429%
2022-10-11	0.134900	0.142300	0.134900	0.138500	-1.423%	76,775	-99.422%
2022-10-10	0.143800	0.150000	0.140500	0.140500	+40.500%	9,975	-99.431%
2022-10-06	0.100000	0.100000	0.080000	0.100000	0.000%	22,350	-99.200%
2022-10-05	0.100000	0.100000	0.100000	0.100000	0.000%	36,600	-99.200%
2022-10-04	0.100000	0.114800	0.099900	0.100000	0.000%	63,200	-99.200%
2022-10-03	0.098500	0.100000	0.085000	0.100000	0.000%	306,910	-99.200%
2022-09-26	0.100000	0.100000	0.100000	0.100000	0.000%	1,300	-99.200%
2022-09-23	0.146000	0.150000	0.100000	0.100000	0.000%	1,525	-99.200%
2022-09-22	0.120300	0.120300	0.100000	0.100000	-28.571%	107,025	-99.200%
2022-09-19	0.137000	0.140000	0.136900	0.140000	0.000%	27,552	-99.429%
2022-09-16	0.139700	0.140000	0.110000	0.140000	0.000%	11,430	-99.429%
2022-09-13	0.110000	0.150000	0.100000	0.140000	+7.692%	119,081	-99.429%
2022-09-12	0.130000	0.130300	0.119999	0.130000	-13.102%	55,333	-99.385%
2022-09-09	0.130000	0.150000	0.100000	0.149600	+87.000%	16,751	-99.465%
2022-09-06	0.080000	0.080000	0.080000	0.080000	+14.286%	5,250	-99.000%
2022-09-02	0.090000	0.090000	0.070000	0.070000	-22.222%	2,510	-98.857%
2022-09-01	0.090000	0.090000	0.090000	0.090000	-0.011%	561	-99.111%
2022-08-31	0.090010	0.090010	0.090010	0.090010	+0.011%	1,500	-99.111%
2022-08-25	0.090000	0.090000	0.090000	0.090000	-18.182%	233	-99.111%
2022-08-23	0.110000	0.110000	0.110000	0.110000	0.000%	100	-99.273%
2022-08-17	0.110500	0.110500	0.110000	0.110000	0.000%	18,550	-99.273%
2022-08-15	0.110000	0.130000	0.110000	0.110000	-15.384%	700	-99.273%
2022-08-12	0.130000	0.130000	0.110000	0.129999	+0.076%	6,211	-99.385%
2022-08-11	0.130000	0.130000	0.129876	0.129900	+0.154%	13,418	-99.384%
2022-08-10	0.115250	0.130000	0.115250	0.129700	-7.357%	1,043	-99.383%
2022-08-09	0.139900	0.140000	0.139900	0.140000	0.000%	1,923	-99.429%
2022-08-08	0.119899	0.140000	0.110100	0.140000	+16.861%	20,999	-99.429%
2022-08-04	0.119800	0.119800	0.119800	0.119800	+48.820%	211	-99.332%
2022-08-01	0.080500	0.080500	0.080500	0.080500	+0.625%	201	-99.006%
2022-07-29	0.080000	0.080000	0.080000	0.080000	+13.314%	328	-99.000%
2022-07-28	0.090300	0.119900	0.070000	0.070600	-35.818%	7,475	-98.867%
2022-07-26	0.110000	0.110000	0.110000	0.110000	+4.564%	249	-99.273%
2022-07-21	0.090000	0.105199	0.090000	0.105199	-4.016%	67,100	-99.240%
2022-07-20	0.099700	0.110000	0.094999	0.109600	+56.571%	35,915	-99.270%
2022-07-14	0.090000	0.090000	0.070000	0.070000	-29.507%	4,900	-98.857%
2022-07-11	0.099300	0.099300	0.099300	0.099300	0.000%	4,691	-99.194%
2022-07-08	0.069301	0.099500	0.064699	0.099300	+56.872%	43,081	-99.194%
2022-07-06	0.070000	0.075850	0.062600	0.063300	-9.441%	15,335	-98.736%
2022-07-05	0.080000	0.080000	0.065000	0.069899	-12.626%	27,176	-98.855%
2022-07-01	0.090000	0.090300	0.080000	0.080000	-11.111%	1,925	-99.000%
2022-06-30	0.089900	0.090000	0.080000	0.090000	+12.500%	16,290	-99.111%
2022-06-28	0.092900	0.092900	0.080000	0.080000	-20.000%	16,701	-99.000%
2022-06-27	0.100000	0.100000	0.100000	0.100000	+0.402%	800	-99.200%
2022-06-24	0.100000	0.100000	0.099600	0.099600	0.000%	1,280	-99.197%
2022-06-23	0.098500	0.100500	0.098500	0.099600	+2.680%	1,100	-99.197%
2022-06-22	0.100200	0.114600	0.080000	0.097000	-3.194%	42,203	-99.175%
2022-06-17	0.124949	0.124949	0.100200	0.100200	-23.160%	847	-99.202%
2022-06-15	0.121799	0.130400	0.120200	0.130400	+54.320%	31,200	-99.387%
2022-06-10	0.100100	0.100100	0.084500	0.084500	-35.199%	3,600	-99.053%
2022-06-09	0.134500	0.134500	0.130400	0.130400	+18.438%	764	-99.387%
2022-06-08	0.120000	0.139800	0.100000	0.110100	-8.250%	10,394	-99.273%
2022-06-07	0.120000	0.120000	0.120000	0.120000	-7.692%	2,315	-99.333%
2022-06-06	0.130000	0.130000	0.130000	0.130000	-13.333%	200	-99.385%
2022-05-23	0.160500	0.160500	0.150000	0.150000	-6.542%	1,730	-99.467%
2022-05-18	0.160500	0.160500	0.160500	0.160500	0.000%	300	-99.502%
2022-05-17	0.160500	0.160500	0.160500	0.160500	+0.312%	5,050	-99.502%
2022-05-16	0.170001	0.175100	0.160000	0.160001	-8.519%	23,152	-99.500%
2022-05-13	0.180000	0.199899	0.174900	0.174900	+6.000%	3,660	-99.543%
2022-05-12	0.165000	0.165000	0.165000	0.165000	-7.821%	100	-99.515%
2022-05-11	0.185000	0.185000	0.160000	0.179000	+5.170%	68,200	-99.553%
2022-05-10	0.170100	0.170200	0.170100	0.170200	+0.059%	700	-99.530%
2022-05-09	0.170000	0.204799	0.170000	0.170100	-10.474%	16,211	-99.530%
2022-05-06	0.190000	0.190000	0.190000	0.190000	+0.053%	5,013	-99.579%
2022-05-05	0.199799	0.199799	0.189900	0.189900	+6.387%	5,100	-99.579%
2022-05-04	0.170000	0.178500	0.160000	0.178500	+1.536%	6,340	-99.552%
2022-05-03	0.162000	0.196900	0.162000	0.175800	-3.566%	4,400	-99.545%
2022-05-02	0.175000	0.197500	0.175000	0.182300	-4.053%	4,793	-99.561%
2022-04-29	0.210000	0.210000	0.150100	0.190000	-9.524%	54,343	-99.579%
2022-04-28	0.260000	0.260000	0.210000	0.210000	-10.064%	4,825	-99.619%
2022-04-27	0.220300	0.233500	0.174300	0.233500	-4.752%	18,700	-99.657%
2022-04-26	0.255300	0.261800	0.210200	0.245150	+9.883%	2,400	-99.674%
2022-04-25	0.266600	0.271500	0.210000	0.223100	-12.510%	5,703	-99.641%
2022-04-22	0.249100	0.279900	0.239100	0.255000	-1.923%	840	-99.686%
2022-04-21	0.300000	0.300000	0.244000	0.260000	+4.000%	1,900	-99.692%
2022-04-20	0.276500	0.276500	0.250000	0.250000	+4.167%	700	-99.680%
2022-04-19	0.230700	0.240100	0.230700	0.240000	-4.000%	11,600	-99.667%
2022-04-18	0.260700	0.260700	0.249900	0.250000	-16.220%	1,900	-99.680%
2022-04-14	0.278400	0.298400	0.241600	0.298400	+3.288%	2,393	-99.732%
2022-04-13	0.296200	0.296200	0.240000	0.288900	+17.439%	29,502	-99.723%
2022-04-12	0.240000	0.246000	0.239800	0.246000	+0.861%	9,159	-99.675%
2022-04-11	0.229000	0.244000	0.229000	0.243900	+6.182%	16,711	-99.672%
2022-04-08	0.200500	0.239951	0.200500	0.229700	-8.120%	9,369	-99.652%
2022-04-07	0.220000	0.250000	0.200500	0.250000	+11.062%	62,716	-99.680%
2022-04-06	0.241500	0.241500	0.200200	0.225100	-9.234%	11,986	-99.645%
2022-04-05	0.310000	0.330000	0.217800	0.248000	-11.492%	199,806	-99.677%
2022-04-04	0.280000	0.359900	0.280000	0.280200	-8.431%	42,934	-99.714%
2022-04-01	0.350000	0.365600	0.260400	0.306000	-10.683%	130,475	-99.739%
2022-03-31	0.390000	0.400000	0.342600	0.342600	-14.329%	1,321,815	-99.766%
2022-03-30	0.399900	0.399900	0.399900	0.399900	+14.029%	138,792	-99.800%
2022-03-29	0.420000	0.451600	0.350500	0.350700	+0.200%	313,651	-99.772%
2022-03-28	0.330000	0.359900	0.330000	0.350000	0.000%	2,851	-99.771%
2022-03-25	0.369900	0.369900	0.330600	0.350000	0.000%	2,220	-99.771%
2022-03-24	0.340000	0.350000	0.340000	0.350000	0.000%	2,500	-99.771%
2022-03-23	0.359900	0.359900	0.350000	0.350000	-10.233%	2,500	-99.771%
2022-03-22	0.389900	0.389900	0.389900	0.389900	0.000%	500	-99.795%
2022-03-21	0.389900	0.389900	0.302500	0.389900	+17.795%	1,100	-99.795%
2022-03-18	0.331000	0.331000	0.331000	0.331000	+3.276%	204	-99.758%
2022-03-17	0.360000	0.360000	0.320500	0.320500	-8.429%	2,100	-99.750%
2022-03-16	0.350000	0.350000	0.350000	0.350000	0.000%	400	-99.771%
2022-03-15	0.350000	0.350000	0.323100	0.350000	+2.941%	3,000	-99.771%
2022-03-14	0.380000	0.380000	0.339100	0.340000	-5.556%	1,000	-99.765%
2022-03-11	0.330000	0.390000	0.315000	0.360000	+2.857%	4,300	-99.778%
2022-03-10	0.340000	0.350000	0.317500	0.350000	-12.500%	5,800	-99.771%
2022-03-04	0.369900	0.400000	0.369900	0.400000	+21.212%	13,304	-99.800%
2022-03-03	0.238600	0.370000	0.229400	0.330000	-15.385%	27,530	-99.758%
2022-03-02	0.390000	0.390000	0.390000	0.390000	+11.429%	257	-99.795%
2022-02-28	0.369900	0.369900	0.340100	0.350000	-5.380%	1,720	-99.771%
2022-02-24	0.346040	0.369900	0.346040	0.369900	-2.581%	1,753	-99.784%
2022-02-23	0.379700	0.379700	0.379700	0.379700	+6.508%	200	-99.789%
2022-02-22	0.420000	0.420000	0.356500	0.356500	-10.853%	1,104	-99.776%
2022-02-16	0.400000	0.400000	0.399900	0.399900	-0.025%	2,200	-99.800%
2022-02-15	0.400000	0.400000	0.400000	0.400000	+5.235%	500	-99.800%
2022-02-14	0.399900	0.400000	0.350200	0.380100	-4.975%	39,086	-99.790%
2022-02-11	0.429799	0.429900	0.400000	0.400000	+3.896%	1,600	-99.800%
2022-02-08	0.370200	0.400000	0.370100	0.385000	+8.911%	3,100	-99.792%
2022-02-07	0.400000	0.400000	0.350200	0.353500	-17.791%	14,659	-99.774%
2022-02-02	0.357600	0.430000	0.357600	0.430000	0.000%	900	-99.814%
2022-02-01	0.350000	0.440000	0.350000	0.430000	+9.778%	7,291	-99.814%
2022-01-28	0.439900	0.439900	0.391700	0.391700	-10.957%	40,803	-99.796%
2022-01-27	0.444600	0.444600	0.416450	0.439900	-1.057%	85,850	-99.818%
2022-01-26	0.445200	0.445200	0.444600	0.444600	0.000%	8,730	-99.820%
2022-01-25	0.446400	0.446400	0.437700	0.444600	-0.403%	9,440	-99.820%
2022-01-24	0.450900	0.450900	0.440100	0.446400	-1.020%	38,382	-99.821%
2022-01-21	0.458700	0.458700	0.430100	0.451001	-0.814%	34,166	-99.823%
2022-01-20	0.455500	0.455500	0.453900	0.454700	-0.176%	8,700	-99.824%
2022-01-19	0.463500	0.463500	0.439900	0.455500	-1.768%	94,900	-99.824%
2022-01-18	0.467000	0.470000	0.455000	0.463700	-0.707%	37,725	-99.827%
2022-01-14	0.468400	0.468400	0.460100	0.467000	-0.299%	25,103	-99.829%
2022-01-13	0.477900	0.477900	0.460000	0.468400	-1.988%	85,000	-99.829%
2022-01-12	0.479900	0.480000	0.470000	0.477900	-0.437%	36,300	-99.833%
2022-01-11	0.489400	0.489400	0.480000	0.480000	-1.941%	88,804	-99.833%
2022-01-10	0.489800	0.490000	0.485201	0.489501	-0.041%	4,900	-99.837%
2022-01-07	0.490600	0.492500	0.489700	0.489700	0.000%	1,500	-99.837%
2022-01-06	0.494700	0.494700	0.489700	0.489700	-0.061%	17,177	-99.837%
2022-01-05	0.495000	0.495000	0.490000	0.490000	-1.010%	9,082	-99.837%
2022-01-04	0.495000	0.495000	0.490000	0.495000	+1.020%	4,800	-99.838%
2022-01-03	0.495000	0.495000	0.490000	0.490000	-0.265%	7,562	-99.837%
2021-12-31	0.495000	0.495000	0.491250	0.491300	-1.740%	3,810	-99.837%
2021-12-30	0.490000	0.500000	0.490000	0.500000	+1.523%	68,900	-99.840%
2021-12-29	0.490000	0.500000	0.490000	0.492500	+0.510%	11,950	-99.838%
2021-12-28	0.490700	0.490700	0.487600	0.490000	0.000%	11,000	-99.837%
2021-12-27	0.495000	0.495000	0.490000	0.490000	-0.619%	5,000	-99.837%
2021-12-23	0.495000	0.495000	0.490600	0.493050	+0.356%	2,170	-99.838%
2021-12-22	0.495000	0.495000	0.490600	0.491301	-0.747%	1,700	-99.837%
2021-12-21	0.495000	0.495000	0.491300	0.495000	-0.101%	1,187	-99.838%
2021-12-20	0.495000	0.500000	0.490300	0.495500	-0.900%	17,106	-99.839%
2021-12-17	0.491600	0.500000	0.491500	0.500000	-3.419%	17,470	-99.840%
2021-12-16	0.498000	0.520000	0.490000	0.517700	+5.653%	82,038	-99.845%
2021-12-15	0.540000	0.540000	0.490000	0.490000	-3.997%	85,362	-99.837%
2021-12-14	0.539800	0.539800	0.495900	0.510400	-1.846%	46,331	-99.843%
2021-12-13	0.504500	0.520000	0.500000	0.520000	+3.072%	263,000	-99.846%
2021-12-10	0.504700	0.505000	0.504500	0.504500	-4.811%	1,600	-99.841%
2021-12-09	0.540000	0.540000	0.530000	0.530000	+5.180%	305,299	-99.849%
2021-12-08	0.540000	0.540000	0.502800	0.503900	+0.179%	26,951	-99.841%
2021-12-07	0.560000	0.560000	0.500000	0.503000	+0.600%	5,550	-99.841%
2021-12-06	0.499800	0.507500	0.485200	0.500000	+0.040%	189,780	-99.840%
2021-12-03	0.490100	0.499800	0.485100	0.499800	+0.970%	62,401	-99.840%
2021-12-02	0.495000	0.500000	0.490100	0.495000	-1.000%	15,579	-99.838%
2021-12-01	0.520100	0.540000	0.500000	0.500000	-7.390%	309,111	-99.840%
2021-11-30	0.560000	0.560000	0.510000	0.539900	-2.721%	284,021	-99.852%
2021-11-29	0.519999	0.579899	0.480000	0.555000	+8.824%	803,961	-99.856%
2021-11-26	0.510000	0.520000	0.490000	0.510000	-4.297%	37,912	-99.843%
2021-11-24	0.500000	0.532900	0.450000	0.532900	-3.109%	658,968	-99.850%
2021-11-22	0.500000	0.550000	0.500000	0.550000	0.000%	157,000	-99.855%

.dark-mode .r55Pyz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r55Pyz{ color: #333333; background-color: white; border: 2px solid #333333; }ARTEWArtemis Strategic Investment Corporation Warrantstock NASDAQ

ARTEW
Artemis Strategic Investment Corporation Warrant
stock NASDAQ