Artis Real Estate Investment Trust (QX) (ARESF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 5.35 | 0.2 | 3.86 | 5.35 | 5.35 | 5.334 | 31336 |
| 1741299600 | 5.151 | 0 | 0.00 | 5.151 | 5.151 | 5.151 | 0 |
| 1741213200 | 5.151 | 0 | 0.00 | 5.151 | 5.151 | 5.151 | 0 |
| 1741126800 | 5.151 | -0.22 | -4.08 | 5.13 | 5.151 | 5.114 | 12049 |
| 1741040760 | 5.37 | -0.02 | -0.37 | 5.4 | 5.4 | 5.37 | 33913 |
| 1740781740 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1740695340 | 5.39 | -0.04 | -0.74 | 5.38 | 5.39 | 5.38 | 3246 |
| 1740608400 | 5.43 | -0.02 | -0.37 | 5.43 | 5.43 | 5.43 | 13135 |
| 1740522480 | 5.45 | 0.01 | 0.18 | 5.46 | 5.46 | 5.45 | 8264 |
| 1740435600 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
| 1740176400 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 3666 |
| 1740090360 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
| 1740003960 | 5.44 | 0.04 | 0.74 | 5.47 | 5.47 | 5.44 | 3601 |
| 1739917320 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1739571720 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1739485320 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 2730 |
| 1739398800 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1739312400 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1739226000 | 5.4 | 0.02 | 0.37 | 5.41 | 5.417 | 5.4 | 6056 |
| 1738967280 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 0 |
| 1738880880 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 0 |
| 1738794480 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 0 |
| 1738708080 | 5.38 | 0.25 | 4.77 | 5.38 | 5.38 | 5.38 | 32000 |
| 1738621740 | 5.135 | -0.18 | -3.44 | 5.18 | 5.18 | 5.11 | 31595 |
| 1738362480 | 5.3179999 | 0 | 0.00 | 5.3179999 | 5.3179999 | 5.3179999 | 0 |
| 1738276080 | 5.3179999 | 0.07 | 1.30 | 5.34 | 5.34 | 5.3179999 | 431 |
| 1738189740 | 5.25 | 0.04 | 0.77 | 5.23 | 5.32 | 5.23 | 26112 |
| 1738103280 | 5.21 | 0.09 | 1.76 | 5.227 | 5.23 | 5.21 | 47145 |
| 1738016820 | 5.12 | 0.01 | 0.20 | 5.12 | 5.12 | 5.12 | 18808 |
| 1737757440 | 5.11 | 0.04 | 0.81 | 5.095 | 5.111 | 5.095 | 17274 |
| 1737671220 | 5.069 | 0.04 | 0.70 | 5.069 | 5.069 | 5.069 | 10651 |
| 1737584640 | 5.034 | 0.01 | 0.18 | 5.034 | 5.04 | 5.03 | 29013 |
| 1737498540 | 5.025 | 0.06 | 1.15 | 4.97 | 5.025 | 4.97 | 23682 |
| 1737152880 | 4.968 | 0.04 | 0.77 | 4.968 | 4.968 | 4.968 | 14420 |
| 1737066120 | 4.93 | 0 | 0.00 | 4.93 | 4.93 | 4.93 | 0 |
| 1736979720 | 4.93 | 0.06 | 1.23 | 4.93 | 4.93 | 4.93 | 4056 |
| 1736893380 | 4.87 | -0.11 | -2.21 | 4.87 | 4.87 | 4.87 | 10863 |
| 1736806800 | 4.98 | -0.06 | -1.19 | 4.98 | 4.98 | 4.98 | 701 |
| 1736547720 | 5.04 | -0.13 | -2.51 | 5.05 | 5.05 | 5.04 | 12546 |
| 1736375340 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1736288940 | 5.17 | 0.03 | 0.58 | 5.17 | 5.17 | 5.17 | 9900 |
| 1736202300 | 5.14 | 0 | 0.00 | 5.14 | 5.14 | 5.14 | 0 |
| 1735943100 | 5.14 | 0 | 0.00 | 5.14 | 5.14 | 5.14 | 0 |
| 1735856700 | 5.14 | 0.03 | 0.67 | 5.14 | 5.14 | 5.14 | 16689 |
| 1735683960 | 5.106 | 0.05 | 0.91 | 5.1 | 5.106 | 5.0599999 | 11900 |
| 1735597740 | 5.0599999 | -0.04 | -0.78 | 4.79 | 5.0599999 | 4.79 | 10600 |
| 1735338000 | 5.1 | 0.05 | 0.99 | 5.1 | 5.1 | 5.1 | 9208 |
| 1735252020 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 1602 |
| 1735078800 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1734992400 | 5.05 | 0.05 | 1.00 | 5.05 | 5.05 | 5.05 | 500 |
| 1734733200 | 5 | 0.09 | 1.83 | 5 | 5 | 5 | 8194 |
| 1734646800 | 4.91 | -0.09 | -1.80 | 4.91 | 4.91 | 4.91 | 8601 |
| 1734560940 | 5 | -0.13 | -2.53 | 5.1265 | 5.1265 | 5 | 61581 |
| 1734474360 | 5.13 | -0.01 | -0.19 | 5.149 | 5.149 | 5.13 | 5301 |
| 1734388140 | 5.14 | 0.04 | 0.82 | 5.16 | 5.174 | 5.13 | 21740 |
| 1734128940 | 5.098 | -0.06 | -1.20 | 5.098 | 5.098 | 5.098 | 7553 |
| 1734042480 | 5.16 | -0.03 | -0.58 | 5.16 | 5.16 | 5.16 | 10797 |
| 1733955900 | 5.19 | 0 | 0.00 | 5.225 | 5.225 | 5.18 | 15211 |
| 1733869200 | 5.19 | -0.11 | -2.08 | 5.23 | 5.23 | 5.19 | 23662 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
