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 | -1.64 | -5.06955177743 | 32.35 | 33.5 | 29.76 | 312685 | 31.21401314 | CS |
| 4 | -2.19 | -6.65653495441 | 32.9 | 38.43 | 29.13 | 401164 | 32.23585922 | CS |
| 12 | -8.09 | -20.8505154639 | 38.8 | 42.64 | 29.13 | 372779 | 33.90912927 | CS |
| 26 | -6.37 | -17.1790722762 | 37.08 | 48.8 | 29.13 | 424407 | 36.80851076 | CS |
| 52 | 6.34 | 26.0155929421 | 24.37 | 48.8 | 23.73 | 440166 | 34.9893566 | CS |
| 156 | 26.01 | 553.404255319 | 4.7 | 48.8 | 4.55 | 282269 | 24.30474436 | CS |
| 260 | 24.93 | 431.314878893 | 5.78 | 48.8 | 3.49 | 226963 | 19.53475997 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782510000 | 31.75 | 1.07 | 3.49 | 31.11 | 32.61 | 31.11 | 179358 |
| 1782423600 | 30.68 | 0.4 | 1.32 | 30.69 | 31.3 | 29.8 | 408716 |
| 1782337200 | 30.28 | -1.11 | -3.54 | 30.38 | 31.66 | 29.76 | 379539 |
| 1782250800 | 31.39 | -1.56 | -4.73 | 32.15 | 32.64 | 31.39 | 357503 |
| 1782164400 | 32.95 | 0.2 | 0.61 | 32.35 | 33.5 | 32.34 | 238311 |
| 1781905200 | 32.75 | 0.06 | 0.18 | 32.689999 | 33.28 | 32.25 | 321067 |
| 1781818800 | 32.689999 | -1.02 | -3.03 | 34.3 | 35.02 | 32.229999 | 495846 |
| 1781732400 | 33.71 | -3.53 | -9.48 | 36.7 | 38.43 | 33.71 | 508965 |
| 1781646000 | 37.24 | 1.61 | 4.52 | 35.75 | 37.64 | 35.75 | 487503 |
| 1781559600 | 35.63 | 1.84 | 5.45 | 35.51 | 37.18 | 35.51 | 350787 |
| 1781300400 | 33.79 | 1.59 | 4.94 | 32.939999 | 34.58 | 32.7 | 684809 |
| 1781214000 | 32.2 | 2.77 | 9.41 | 29.31 | 32.92 | 29.31 | 439372 |
| 1781127600 | 29.43 | -1.43 | -4.63 | 30 | 30.95 | 29.38 | 587328 |
| 1781041200 | 30.86 | 0.32 | 1.05 | 30.82 | 31.12 | 29.13 | 340566 |
| 1780954800 | 30.54 | 0.13 | 0.43 | 32.229999 | 32.229999 | 30.26 | 286597 |
| 1780695600 | 30.41 | -1.94 | -6.00 | 31.86 | 31.86 | 30 | 732510 |
| 1780609200 | 32.35 | 1.15 | 3.69 | 32.18 | 32.9 | 31.71 | 348512 |
| 1780522800 | 31.2 | -1.43 | -4.38 | 32 | 32 | 30.77 | 401699 |
| 1780436400 | 32.63 | 0.36 | 1.12 | 32.33 | 32.63 | 32 | 218056 |
| 1780350000 | 32.27 | -0.73 | -2.21 | 32.9 | 33.299999 | 31.08 | 256241 |
| 1780090800 | 33 | 0.25 | 0.76 | 32.61 | 34.2 | 32.61 | 248803 |
| 1780004400 | 32.75 | 0.38 | 1.17 | 31.77 | 32.84 | 31.5 | 354294 |
| 1779918000 | 32.369999 | -0.37 | -1.13 | 31.79 | 33 | 31.79 | 166944 |
| 1779831600 | 32.74 | 0.47 | 1.46 | 32.299999 | 33.189999 | 31.72 | 228302 |
| 1779745200 | 32.27 | 0.29 | 0.91 | 32.9 | 33 | 32.03 | 63267 |
| 1779486000 | 31.98 | 0.28 | 0.88 | 32.189999 | 32.38 | 31.59 | 256537 |
| 1779399600 | 31.7 | 0.11 | 0.35 | 31.59 | 32.27 | 31.3 | 582180 |
| 1779313200 | 31.59 | 0.04 | 0.13 | 31.5 | 32.1 | 30.77 | 618201 |
| 1779226800 | 31.55 | -1.6 | -4.83 | 33.549999 | 33.549999 | 30.9 | 408343 |
| 1778881200 | 33.15 | -2.4 | -6.75 | 34 | 34.38 | 33 | 3551888 |
| 1778794800 | 35.55 | -0.39 | -1.09 | 35.4 | 36.04 | 34.86 | 301206 |
| 1778708400 | 35.94 | -0.06 | -0.17 | 35.46 | 35.97 | 34.61 | 270458 |
| 1778622000 | 36 | 1.95 | 5.73 | 34.5 | 36.61 | 34.05 | 503929 |
| 1778535600 | 34.05 | -0.12 | -0.35 | 34.11 | 34.96 | 33.259999 | 653351 |
| 1778276400 | 34.17 | -0.13 | -0.38 | 34.47 | 34.86 | 33.03 | 410043 |
| 1778190000 | 34.3 | -0.92 | -2.61 | 35.51 | 35.94 | 32.77 | 522353 |
| 1778103600 | 35.22 | 2.06 | 6.21 | 34.79 | 36.2 | 34.11 | 159363 |
| 1778017200 | 33.159999 | 0.74 | 2.28 | 32.77 | 33.509999 | 32.659999 | 158119 |
| 1777930800 | 32.42 | -1.63 | -4.79 | 33.94 | 34.2 | 32.42 | 167939 |
| 1777671600 | 34.05 | -0.3 | -0.87 | 34.35 | 34.67 | 33.74 | 350739 |
| 1777585200 | 34.35 | -0.65 | -1.86 | 35.97 | 36.25 | 34.12 | 355395 |
| 1777498800 | 35 | -1.3 | -3.58 | 36 | 36.25 | 35 | 203404 |
| 1777412400 | 36.3 | -1.2 | -3.20 | 36.22 | 37.42 | 36.13 | 209733 |
| 1777326000 | 37.5 | 0.03 | 0.08 | 37.54 | 38.04 | 37.31 | 116230 |
| 1777066800 | 37.47 | 0.34 | 0.92 | 37.7 | 38 | 36.8 | 196548 |
| 1776980400 | 37.13 | -1.99 | -5.09 | 38.7 | 39.75 | 36.5 | 280416 |
| 1776894000 | 39.12 | 0.11 | 0.28 | 39.51 | 40.05 | 38.5 | 340244 |
| 1776807600 | 39.01 | -2.1 | -5.11 | 41.5 | 41.5 | 38.1 | 221475 |
| 1776721200 | 41.11 | -0.31 | -0.75 | 40.69 | 41.5 | 40.69 | 76388 |
| 1776462000 | 41.42 | 0.79 | 1.94 | 41.82 | 42.64 | 40.88 | 133761 |
| 1776375600 | 40.63 | 0.38 | 0.94 | 40.85 | 40.88 | 39.05 | 157921 |
| 1776289200 | 40.25 | -0.75 | -1.83 | 40.66 | 40.66 | 39.51 | 267455 |
| 1776202800 | 41 | 1.2 | 3.02 | 39.8 | 41 | 39.8 | 160424 |
| 1776116400 | 39.8 | -0.38 | -0.95 | 40.05 | 40.11 | 39.5 | 194685 |
| 1775857200 | 40.18 | -0.32 | -0.79 | 41 | 41.14 | 39.66 | 213520 |
| 1775770800 | 40.5 | 0.18 | 0.45 | 39.72 | 41.4 | 39.72 | 358159 |
| 1775684400 | 40.32 | 0.23 | 0.57 | 41.94 | 42 | 39.58 | 221357 |
| 1775598000 | 40.09 | 0.79 | 2.01 | 39.49 | 40.09 | 38.5 | 135080 |
| 1775511600 | 39.3 | 1.01 | 2.64 | 38.8 | 39.32 | 38.07 | 152247 |
| 1775166000 | 38.29 | -1.01 | -2.57 | 36.53 | 38.86 | 36.53 | 303691 |
| 1775079600 | 39.3 | 1.55 | 4.11 | 38.99 | 41.17 | 38.7 | 571412 |
| 1774993200 | 37.75 | 1.75 | 4.86 | 36.06 | 38.57 | 36.06 | 309780 |
| 1774906800 | 36 | 1.07 | 3.06 | 36.68 | 36.68 | 35.15 | 275477 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
