Premium
Artemis Gold Inc (ARTG)
TSXV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -2.75671950379 | 14.51 | 14.67 | 13.65 | 182318 | 14.06070295 | CS |
| 4 | 0.27 | 1.95086705202 | 13.84 | 15.75 | 13.56 | 159336 | 14.57288497 | CS |
| 12 | 0.66 | 4.90706319703 | 13.45 | 15.75 | 11.7 | 201299 | 13.73664164 | CS |
| 26 | 4.39 | 45.1646090535 | 9.72 | 15.75 | 9.5 | 186762 | 12.98504672 | CS |
| 52 | 7.69 | 119.781931464 | 6.42 | 15.75 | 5.59 | 190570 | 10.40978801 | CS |
| 156 | 7.61 | 117.076923077 | 6.5 | 15.75 | 3.49 | 151710 | 7.46831744 | CS |
| 260 | 12.66 | 873.103448276 | 1.45 | 15.75 | 0.95 | 138629 | 6.78142899 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 14.11 | 0.28 | 2.02 | 13.74 | 14.3 | 13.74 | 710083 |
| 1734648000 | 13.83 | -0.02 | -0.14 | 14.04 | 14.06 | 13.65 | 409043 |
| 1734561600 | 13.85 | -0.53 | -3.69 | 14.2 | 14.61 | 13.85 | 180209 |
| 1734475200 | 14.38 | -0.08 | -0.55 | 14.22 | 14.49 | 14.22 | 111463 |
| 1734388800 | 14.46 | -0.19 | -1.30 | 14.51 | 14.52 | 14.26 | 144835 |
| 1734129600 | 14.65 | 0.04 | 0.27 | 14.51 | 14.67 | 14.35 | 66038 |
| 1734043200 | 14.61 | -0.74 | -4.82 | 14.88 | 15.3 | 14.52 | 149906 |
| 1733956800 | 15.35 | 0.49 | 3.30 | 14.73 | 15.35 | 14.73 | 116876 |
| 1733870400 | 14.86 | -0.44 | -2.88 | 15.3 | 15.55 | 14.86 | 190768 |
| 1733784000 | 15.3 | 0.42 | 2.82 | 15.2 | 15.5 | 15.1 | 162579 |
| 1733524800 | 14.88 | -0.11 | -0.73 | 14.9 | 15.05 | 14.87 | 58108 |
| 1733438400 | 14.99 | -0.46 | -2.98 | 15.4 | 15.75 | 14.8 | 280591 |
| 1733352000 | 15.45 | 0.6 | 4.04 | 14.89 | 15.45 | 14.89 | 275738 |
| 1733265600 | 14.85 | 0.45 | 3.13 | 14.4 | 15.35 | 14.4 | 184806 |
| 1733179200 | 14.4 | -0.17 | -1.17 | 14.55 | 14.55 | 14.32 | 110152 |
| 1732920000 | 14.57 | 0.37 | 2.61 | 14.39 | 14.68 | 14.21 | 131595 |
| 1732833600 | 14.2 | 0.05 | 0.35 | 14.12 | 14.25 | 14.12 | 12538 |
| 1732747200 | 14.15 | 0.28 | 2.02 | 14.01 | 14.25 | 13.75 | 96672 |
| 1732660800 | 13.87 | -0.03 | -0.22 | 14.05 | 14.18 | 13.75 | 87276 |
| 1732574400 | 13.9 | -0.88 | -5.95 | 14 | 14.29 | 13.86 | 216567 |
| 1732315200 | 14.78 | 1.03 | 7.49 | 13.84 | 14.9 | 13.56 | 200958 |
| 1732228800 | 13.75 | 0.63 | 4.80 | 13.15 | 13.82 | 13.1 | 252747 |
| 1732142400 | 13.12 | -0.08 | -0.61 | 13.29 | 13.45 | 12.95 | 137378 |
| 1732056000 | 13.2 | 0.5 | 3.94 | 12.8 | 13.27 | 12.75 | 196833 |
| 1731969600 | 12.7 | 0.42 | 3.42 | 12.4 | 12.95 | 12.4 | 155711 |
| 1731710400 | 12.28 | 0.46 | 3.89 | 12.08 | 12.35 | 12.08 | 986002 |
| 1731624000 | 11.82 | -0.28 | -2.31 | 11.86 | 12.5 | 11.7 | 1018121 |
| 1731537600 | 12.1 | -0.61 | -4.80 | 13.09 | 13.09 | 12.02 | 397724 |
| 1731451200 | 12.71 | -0.38 | -2.90 | 12.95 | 13.11 | 12.56 | 306052 |
| 1731364800 | 13.09 | -0.94 | -6.70 | 13.79 | 13.79 | 12.96 | 384142 |
| 1731105600 | 14.03 | -1.22 | -8.00 | 15.24 | 15.25 | 14.03 | 195643 |
| 1731019200 | 15.25 | 0.85 | 5.90 | 14.31 | 15.27 | 14.3 | 328175 |
| 1730932800 | 14.4 | 0.21 | 1.48 | 13.7 | 14.53 | 13.7 | 172040 |
| 1730846400 | 14.19 | -0.31 | -2.14 | 14.7 | 14.7 | 14.13 | 118436 |
| 1730760000 | 14.5 | 0.47 | 3.35 | 14.34 | 14.5 | 14.14 | 76545 |
| 1730497200 | 14.03 | 0.01 | 0.07 | 14.35 | 14.35 | 14.01 | 102877 |
| 1730410800 | 14.02 | -0.38 | -2.64 | 14.39 | 14.39 | 13.8 | 102993 |
| 1730324400 | 14.4 | -0.3 | -2.04 | 14.72 | 14.72 | 14.27 | 133655 |
| 1730238000 | 14.7 | -0.09 | -0.61 | 14.92 | 14.92 | 14.58 | 97329 |
| 1730151600 | 14.79 | 0.06 | 0.41 | 14.76 | 14.85 | 14.4 | 142733 |
| 1729892400 | 14.73 | -0.26 | -1.73 | 14.94 | 14.94 | 14.19 | 191904 |
| 1729806000 | 14.99 | 0.49 | 3.38 | 14.4 | 15.1 | 14.24 | 202779 |
| 1729719600 | 14.5 | -0.25 | -1.69 | 14.5 | 14.9 | 14.45 | 66155 |
| 1729633200 | 14.75 | -0.05 | -0.34 | 15 | 15.39 | 14.74 | 170444 |
| 1729546800 | 14.8 | -0.04 | -0.27 | 15.01 | 15.5 | 14.8 | 383985 |
| 1729287600 | 14.84 | 0.73 | 5.17 | 14.15 | 14.84 | 13.95 | 304472 |
| 1729201200 | 14.11 | 0.16 | 1.15 | 14.1 | 14.43 | 13.93 | 247730 |
| 1729114800 | 13.95 | -0.35 | -2.45 | 14.39 | 14.83 | 13.95 | 197295 |
| 1729028400 | 14.3 | 0.55 | 4.00 | 13.8 | 14.65 | 13.8 | 273073 |
| 1728682800 | 13.75 | 0.4 | 3.00 | 13.42 | 13.8 | 13.42 | 319732 |
| 1728596400 | 13.35 | 0.31 | 2.38 | 12.78 | 13.45 | 12.78 | 174946 |
| 1728510000 | 13.04 | 0 | 0.00 | 13.04 | 13.04 | 13.04 | 0 |
| 1728423600 | 13.04 | -0.06 | -0.46 | 13.02 | 13.21 | 13.01 | 75349 |
| 1728337200 | 13.1 | -0.1 | -0.76 | 13 | 13.1 | 12.81 | 81890 |
| 1728078000 | 13.2 | 0 | 0.00 | 13.11 | 13.32 | 12.98 | 63813 |
| 1727991600 | 13.2 | -0.16 | -1.20 | 13.21 | 13.54 | 13.13 | 114919 |
| 1727905200 | 13.36 | 0.25 | 1.91 | 13.05 | 13.4 | 13.05 | 99436 |
| 1727818800 | 13.11 | 0.21 | 1.63 | 12.95 | 13.24 | 12.91 | 121525 |
| 1727732400 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1727473200 | 12.9 | -0.43 | -3.23 | 13.45 | 13.45 | 12.9 | 88542 |
| 1727386800 | 13.33 | 0.09 | 0.68 | 13.54 | 13.55 | 13.29 | 122993 |
| 1727300400 | 13.24 | -0.21 | -1.56 | 13.71 | 13.71 | 13.24 | 134005 |
| 1727214000 | 13.45 | 0.12 | 0.90 | 13.34 | 13.59 | 13.13 | 146220 |
| 1727127600 | 13.33 | -0.24 | -1.77 | 13.88 | 13.94 | 13.33 | 78217 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
