Premium
Artemis Gold Inc (PK) (ARGTF)
USOTC
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 | 0.25 | 2.38095238095 | 10.5 | 11.11 | 10.37 | 25015 | 10.67892987 | CS |
| 4 | 0.9 | 9.13705583756 | 9.85 | 11.11 | 9.715 | 23375 | 10.43968337 | CS |
| 12 | 0.8508 | 8.59463390981 | 9.8992 | 11.11 | 8.35 | 25890 | 9.85290043 | CS |
| 26 | 2.75 | 34.375 | 8 | 11.98 | 7.59 | 27911 | 9.77987866 | CS |
| 52 | 5.8067 | 117.466065179 | 4.9433 | 11.98 | 4.7653 | 28072 | 8.16398371 | CS |
| 156 | 5.95 | 123.958333333 | 4.8 | 11.98 | 2.5 | 18557 | 6.1019203 | CS |
| 260 | 9.69226 | 916.31780967 | 1.05774 | 11.98 | 0.6 | 20305 | 5.09536096 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738621740 | 10.75 | -0.14 | -1.25 | 10.82 | 11.11 | 10.75 | 20872 |
| 1738362000 | 10.886 | 0.05 | 0.42 | 10.83 | 10.95 | 10.83 | 34423 |
| 1738276080 | 10.84 | 0.39 | 3.73 | 10.6 | 11.07 | 10.485 | 27683 |
| 1738189740 | 10.45 | -0.14 | -1.28 | 10.504 | 10.53 | 10.37 | 26479 |
| 1738103280 | 10.5856 | 0.13 | 1.20 | 10.51 | 10.63 | 10.51 | 19612 |
| 1738016820 | 10.46 | -0.29 | -2.65 | 10.5 | 10.7 | 10.439 | 16876 |
| 1737757440 | 10.745 | 0.05 | 0.51 | 10.75 | 10.8 | 10.7154 | 20552 |
| 1737671220 | 10.69 | -0.23 | -2.06 | 10.51 | 10.69 | 10.5 | 6578 |
| 1737584640 | 10.915 | 0.17 | 1.63 | 10.6675 | 10.915 | 10.6675 | 15996 |
| 1737498540 | 10.74 | 0.33 | 3.17 | 10.4 | 10.81 | 10.4 | 35207 |
| 1737152880 | 10.41 | -0.01 | -0.10 | 10.44 | 10.5 | 10.309 | 7666 |
| 1737066420 | 10.42 | -0.02 | -0.19 | 10.389 | 10.55 | 10.389 | 7370 |
| 1736979720 | 10.44 | 0.28 | 2.76 | 10.2 | 10.45 | 10.2 | 38639 |
| 1736893380 | 10.16 | 0.02 | 0.20 | 10.25 | 10.27 | 10.152 | 28540 |
| 1736806800 | 10.14 | -0.24 | -2.31 | 10.18 | 10.32 | 10.0905 | 34018 |
| 1736547720 | 10.38 | 0.05 | 0.48 | 10 | 10.38 | 10 | 25461 |
| 1736375340 | 10.33 | 0.44 | 4.49 | 9.9 | 10.34 | 9.9 | 14209 |
| 1736288940 | 9.8859999 | 0.02 | 0.22 | 10 | 10.07 | 9.82 | 43614 |
| 1736202360 | 9.864 | 0.01 | 0.10 | 9.85 | 9.9 | 9.715 | 17818 |
| 1735942980 | 9.8539999 | 0.02 | 0.24 | 9.906 | 9.96 | 9.7225 | 24926 |
| 1735856700 | 9.83 | 0.38 | 4.02 | 9.74 | 9.9095 | 9.74 | 8873 |
| 1735683960 | 9.4505 | -0.09 | -0.94 | 9.42 | 9.53 | 9.39 | 25316 |
| 1735597740 | 9.5399999 | -0.23 | -2.40 | 9.583 | 9.6405 | 9.45 | 8218 |
| 1735338000 | 9.7743 | -0.19 | -1.91 | 9.85 | 9.85 | 9.764 | 11637 |
| 1735252020 | 9.965 | 0.13 | 1.27 | 10 | 10.01 | 9.96 | 1637 |
| 1735078200 | 9.84 | -0.02 | -0.15 | 9.77 | 9.8699999 | 9.77 | 14115 |
| 1734992400 | 9.855 | -0.05 | -0.45 | 9.655 | 9.8699999 | 9.6199999 | 11049 |
| 1734733200 | 9.9 | 0.17 | 1.75 | 9.7232 | 9.91 | 9.65 | 24118 |
| 1734646800 | 9.73 | 0.01 | 0.10 | 9.69 | 9.73 | 9.6199999 | 38693 |
| 1734560940 | 9.72 | -0.37 | -3.67 | 10 | 10.18 | 9.72 | 58917 |
| 1734474360 | 10.09 | -0.04 | -0.43 | 10 | 10.095 | 10 | 987 |
| 1734388140 | 10.1335 | -0.08 | -0.75 | 10.1745 | 10.18 | 10.11 | 20840 |
| 1734128940 | 10.21 | -0.05 | -0.49 | 10.121 | 10.21 | 10.121 | 4428 |
| 1734042480 | 10.26 | -0.53 | -4.94 | 10.57 | 10.586 | 10.26 | 11419 |
| 1733955900 | 10.793745 | 0.19 | 1.83 | 10.809 | 10.839 | 10.57 | 19156 |
| 1733869200 | 10.6 | -0.22 | -2.03 | 10.9 | 10.975 | 10.58 | 23162 |
| 1733782800 | 10.82 | 0.24 | 2.29 | 10.69 | 11 | 10.69 | 21806 |
| 1733523600 | 10.578 | -0.04 | -0.40 | 10.69 | 10.69 | 10.5 | 20795 |
| 1733437500 | 10.6205 | -0.33 | -3.01 | 10.95 | 10.95 | 10.59 | 48299 |
| 1733350980 | 10.95 | 0.3 | 2.80 | 10.75 | 10.95 | 10.65 | 22982 |
| 1733264700 | 10.652 | 0.42 | 4.08 | 10.37 | 10.88 | 10.37 | 34368 |
| 1733178180 | 10.234 | -0.12 | -1.14 | 9.82 | 10.35 | 9.82 | 22503 |
| 1732918200 | 10.3525 | 0.32 | 3.22 | 10.5 | 10.5 | 10.12 | 15084 |
| 1732746540 | 10.03 | 0.14 | 1.41 | 9.996 | 10.03 | 9.808 | 20231 |
| 1732660140 | 9.8905 | -0.23 | -2.32 | 10.015 | 10.024 | 9.8 | 27790 |
| 1732573560 | 10.125 | -0.37 | -3.53 | 10.54 | 10.54 | 9.9075 | 12815 |
| 1732314000 | 10.496 | 1 | 10.48 | 9.712 | 10.65 | 9.712 | 31457 |
| 1732227900 | 9.5 | 0.2 | 2.15 | 9.57 | 9.57 | 9.405 | 20498 |
| 1732141740 | 9.3 | -0.06 | -0.64 | 9.5 | 9.553 | 9.3 | 8804 |
| 1732054800 | 9.36 | 0.22 | 2.36 | 9.1925 | 9.371 | 9.154 | 10819 |
| 1731968640 | 9.1445 | 0.42 | 4.87 | 8.92 | 9.2 | 8.89 | 12685 |
| 1731709260 | 8.72 | 0.37 | 4.43 | 8.35 | 8.775 | 8.35 | 79897 |
| 1731622800 | 8.35 | -0.3 | -3.47 | 8.6 | 8.91 | 8.35 | 128618 |
| 1731536760 | 8.65 | -0.39 | -4.31 | 9.45 | 9.45 | 8.607 | 62678 |
| 1731450480 | 9.0399999 | -0.45 | -4.74 | 9.3 | 9.39 | 9.01 | 44527 |
| 1731363600 | 9.49 | -0.64 | -6.32 | 9.8992 | 9.8992 | 9.33 | 49039 |
| 1731104400 | 10.13 | -0.84 | -7.66 | 10.8 | 10.96 | 10.13 | 63541 |
| 1731018540 | 10.97 | 0.57 | 5.45 | 10.5 | 10.99 | 10.4 | 77817 |
| 1730931600 | 10.403 | 0.09 | 0.90 | 10.15 | 10.403 | 9.93 | 22095 |
| 1730845680 | 10.31 | -0.09 | -0.87 | 10.49 | 10.5345 | 10.1953 | 42194 |
| 1730759160 | 10.4 | 0.28 | 2.77 | 10.09 | 10.46 | 10.09 | 18542 |
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
