Premium
Artemis Resources Ltd (PK) (ARTTF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.0003 | -10.7142857143 | 0.0028 | 0.004 | 0.0011 | 29750 | 0.00356303 | CS |
| 12 | -0.0037 | -59.6774193548 | 0.0062 | 0.0109 | 0.0011 | 25403 | 0.00552982 | CS |
| 26 | -0.0015 | -37.5 | 0.004 | 0.02 | 0.0011 | 31589 | 0.00720002 | CS |
| 52 | -0.00675 | -72.972972973 | 0.00925 | 0.0248 | 0.0011 | 48127 | 0.01002156 | CS |
| 156 | -0.0465 | -94.8979591837 | 0.049 | 0.0585 | 0.0011 | 60694 | 0.01997164 | CS |
| 260 | -0.0165 | -86.8421052632 | 0.019 | 0.1271 | 0.0011 | 118047 | 0.04430895 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737757200 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1737670800 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1737584400 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1737498000 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1737152400 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1737066000 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1736979600 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1736893200 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1736806800 | 0.0025 | -0.0005 | -16.67 | 0.0025 | 0.0025 | 0.0025 | 10000 |
| 1736547960 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1736375160 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1736288760 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1736202360 | 0.003 | -0.001 | -25.00 | 0.0011 | 0.003 | 0.0011 | 19000 |
| 1735942980 | 0.004 | 0.0012 | 42.86 | 0.0035 | 0.004 | 0.0035 | 75000 |
| 1735856700 | 0.0028 | -0.0022 | -44.00 | 0.0028 | 0.0028 | 0.0028 | 15000 |
| 1735683600 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1735597200 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1735338000 | 0.005 | 0.0018 | 56.25 | 0.005 | 0.005 | 0.005 | 7000 |
| 1735252020 | 0.0032 | -0.0071 | -68.93 | 0.0032 | 0.0032 | 0.0032 | 4000 |
| 1735078200 | 0.0103 | 0.0053 | 106.00 | 0.0103 | 0.0103 | 0.0103 | 10000 |
| 1734992400 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1734733200 | 0.005 | 0 | 0.00 | 0.0075 | 0.0075 | 0.005 | 10600 |
| 1734647160 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1734560760 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1734474360 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 4000 |
| 1734388140 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1734128940 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 4600 |
| 1734042300 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1733955900 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 2300 |
| 1733869200 | 0.005 | -0.0059 | -54.13 | 0.005 | 0.00615 | 0.005 | 39000 |
| 1733782800 | 0.0109 | 0.0059 | 118.00 | 0.005 | 0.0109 | 0.005 | 16500 |
| 1733524140 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1733437740 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1733351340 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1733264940 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1733178540 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1732919340 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1732746540 | 0.005 | 0 | 0.00 | 0.00665 | 0.00665 | 0.005 | 97982 |
| 1732659960 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1732573560 | 0.005 | -0.003 | -37.50 | 0.005 | 0.005 | 0.005 | 3500 |
| 1732314000 | 0.008 | 0.00147 | 22.51 | 0.00905 | 0.00905 | 0.008 | 4000 |
| 1732227840 | 0.00653 | 0 | 0.00 | 0.00653 | 0.00653 | 0.00653 | 0 |
| 1732141440 | 0.00653 | 0 | 0.00 | 0.00653 | 0.00653 | 0.00653 | 0 |
| 1732055040 | 0.00653 | 0 | 0.00 | 0.00653 | 0.00653 | 0.00653 | 0 |
| 1731968640 | 0.00653 | 0.00153 | 30.60 | 0.00653 | 0.00653 | 0.00653 | 10000 |
| 1731709260 | 0.005 | -0.0028 | -35.90 | 0.005 | 0.005 | 0.005 | 20000 |
| 1731623160 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1731536760 | 0.0078 | 0.0016 | 25.81 | 0.0078 | 0.0078 | 0.0078 | 51903 |
| 1731450360 | 0.0062 | 0 | 0.00 | 0.0062 | 0.0062 | 0.0062 | 0 |
| 1731363960 | 0.0062 | 0 | 0.00 | 0.0062 | 0.0062 | 0.0062 | 0 |
| 1731104760 | 0.0062 | 0 | 0.00 | 0.0062 | 0.0062 | 0.0062 | 0 |
| 1731018360 | 0.0062 | 0 | 0.00 | 0.0062 | 0.0062 | 0.0062 | 0 |
| 1730931960 | 0.0062 | 0 | 0.00 | 0.0062 | 0.0062 | 0.0062 | 0 |
| 1730845560 | 0.0062 | 0 | 0.00 | 0.0062 | 0.0062 | 0.0062 | 0 |
| 1730759160 | 0.0062 | 0.0015 | 31.91 | 0.0062 | 0.0062 | 0.0062 | 103666 |
| 1730496300 | 0.0047 | 0 | 0.00 | 0.0047 | 0.0047 | 0.0047 | 0 |
| 1730409900 | 0.0047 | 0 | 0.00 | 0.0047 | 0.0047 | 0.0047 | 0 |
| 1730323500 | 0.0047 | -0.0023 | -32.86 | 0.0047 | 0.0047 | 0.0047 | 30000 |
| 1730237280 | 0.007 | -0.0022 | -23.91 | 0.0075 | 0.0075 | 0.007 | 160000 |
| 1730125800 | 0.0092 | 0 | 0.00 | 0.0092 | 0.0092 | 0.0092 | 0 |
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
