Quotes and Market Data
Find a quote
Assertio Holdings
0.83 Up 0.01 (0.80 %)
Delayed : 2024/04/26 19:14:06
- Previous close $0.83
- Opening $0.79
- Price Ask $0.81
- Price Bid $0.81
- Size Bid 6
- Size Ask 50
- Today High $0.84
- Today Low $0.79
- 52 Weeks High $8.01
- 52 Weeks Low $0.73
- Volume 670,762
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 0.39
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 78.78
- Shares Out (M) : 95.12
- Exchange : XNAS
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $0.83 | Down $0.00 | $0.83 | $0.83 | 37,231 |
| 03:59 PM | $0.83 | Up $0.01 | $0.84 | $0.82 | 6,110 |
| 03:58 PM | $0.82 | Down $ -0.01 | $0.83 | $0.82 | 6,210 |
| 03:57 PM | $0.83 | Down $0.00 | $0.83 | $0.83 | 586 |
| 03:56 PM | $0.83 | Up $0.00 | $0.83 | $0.83 | 1,602 |
| 03:55 PM | $0.83 | Up $0.00 | $0.83 | $0.83 | 2,603 |
| 03:54 PM | $0.83 | Up $0.00 | $0.83 | $0.83 | 1,100 |
| 03:53 PM | $0.83 | Up $0.00 | $0.83 | $0.83 | 1,312 |
| 03:52 PM | $0.83 | Up $0.00 | $0.83 | $0.83 | 4,900 |
| 03:51 PM | $0.83 | Down $0.00 | $0.83 | $0.83 | 700 |
| 03:50 PM | $0.83 | Up $0.00 | $0.83 | $0.83 | 200 |
| 03:49 PM | $0.83 | Down $0.00 | $0.83 | $0.83 | 2,900 |
| 03:48 PM | $0.83 | Up $0.00 | $0.83 | $0.83 | 2,900 |
| 03:47 PM | $0.83 | Up $0.00 | $0.83 | $0.83 | 2,200 |
| 03:46 PM | $0.83 | Up $0.00 | $0.83 | $0.83 | 1,636 |
| 03:45 PM | $0.83 | Up $0.00 | $0.83 | $0.83 | 1,600 |
| 03:44 PM | $0.83 | Down $0.00 | $0.83 | $0.83 | 1,705 |
| 03:43 PM | $0.83 | Down $0.00 | $0.83 | $0.83 | 261 |
| 03:42 PM | $0.83 | Up $0.00 | $0.83 | $0.83 | 900 |
| 03:41 PM | $0.83 | Up $0.00 | $0.83 | $0.83 | 367 |
| 03:40 PM | $0.83 | Up $0.00 | $0.83 | $0.83 | 2,867 |
| 03:39 PM | $0.83 | Down $0.00 | $0.83 | $0.83 | 2,405 |
| 03:38 PM | $0.83 | Up $0.00 | $0.83 | $0.83 | 600 |
| 03:37 PM | $0.83 | Up $0.00 | $0.83 | $0.83 | 1,087 |
| 03:36 PM | $0.83 | Down $0.00 | $0.84 | $0.83 | 2,200 |
| 03:35 PM | $0.84 | Down $0.00 | $0.84 | $0.83 | 800 |
| 03:34 PM | $0.84 | Up $0.00 | $0.84 | $0.83 | 600 |
| 03:33 PM | $0.83 | Up $0.00 | $0.84 | $0.83 | 303 |
| 03:32 PM | $0.83 | Down $ -0.01 | $0.84 | $0.83 | 1,500 |
| 03:31 PM | $0.84 | Up $0.00 | $0.84 | $0.84 | 100 |
| 03:30 PM | $0.84 | Down $0.00 | $0.84 | $0.83 | 400 |
| 03:29 PM | $0.84 | Up $0.00 | $0.84 | $0.84 | 1,295 |
| 03:28 PM | $0.84 | Up $0.01 | $0.84 | $0.83 | 3,200 |
| 03:27 PM | $0.83 | Up $0.00 | $0.83 | $0.83 | 700 |
| 03:26 PM | $0.83 | Down $0.00 | $0.83 | $0.83 | 700 |
| 03:25 PM | $0.83 | Down $0.00 | $0.83 | $0.83 | 2,500 |
| 03:24 PM | $0.83 | Down $0.00 | $0.83 | $0.83 | 700 |
| 03:23 PM | $0.84 | Up $0.01 | $0.84 | $0.84 | 200 |
| 03:22 PM | $0.83 | Up $0.00 | $0.83 | $0.83 | 200 |
| 03:21 PM | $0.83 | Up $0.00 | $0.83 | $0.83 | 5,225 |
| 03:20 PM | $0.83 | Down $0.00 | $0.83 | $0.83 | 2,311 |
| 03:19 PM | $0.83 | Up $0.00 | $0.83 | $0.83 | 400 |
| 03:18 PM | $0.83 | Up $0.00 | $0.83 | $0.83 | 6,100 |
| 03:17 PM | $0.83 | Down $ -0.01 | $0.83 | $0.83 | 2,151 |
| 03:16 PM | $0.84 | Up $0.01 | $0.84 | $0.84 | 100 |
| 03:15 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 300 |
| 03:14 PM | $0.82 | Down $0.00 | $0.82 | $0.82 | 1,875 |
| 03:13 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 200 |
| 03:12 PM | $0.82 | Down $0.00 | $0.82 | $0.82 | 400 |
| 03:11 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 1,950 |
| 03:10 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 6,000 |
| 03:09 PM | $0.82 | Down $0.00 | $0.82 | $0.82 | 1,700 |
| 03:08 PM | $0.83 | Up $0.01 | $0.83 | $0.82 | 600 |
| 03:06 PM | $0.82 | Down $ -0.01 | $0.82 | $0.82 | 200 |
| 03:06 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 0 |
| 03:05 PM | $0.83 | Up $0.01 | $0.83 | $0.82 | 1,830 |
| 03:04 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 200 |
| 03:03 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 2,900 |
| 03:02 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 100 |
| 03:01 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 200 |
| 03:00 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 1,200 |
| 02:59 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 100 |
| 02:58 PM | $0.82 | Down $0.00 | $0.82 | $0.82 | 300 |
| 02:57 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 941 |
| 02:56 PM | $0.82 | Down $0.00 | $0.82 | $0.82 | 6,330 |
| 02:55 PM | $0.82 | Down $0.00 | $0.82 | $0.82 | 100 |
| 02:54 PM | $0.82 | Down $ -0.01 | $0.83 | $0.82 | 4,835 |
| 02:53 PM | $0.83 | Up $0.00 | $0.83 | $0.83 | 100 |
| 02:52 PM | $0.83 | Up $0.00 | $0.83 | $0.83 | 100 |
| 02:51 PM | $0.83 | Up $0.00 | $0.83 | $0.83 | 100 |
| 02:50 PM | $0.83 | Down $0.00 | $0.83 | $0.83 | 178 |
| 02:49 PM | $0.83 | Down $0.00 | $0.83 | $0.83 | 100 |
| 02:48 PM | $0.83 | Up $0.00 | $0.83 | $0.83 | 100 |
| 02:47 PM | $0.83 | Down $ -0.01 | $0.83 | $0.83 | 3,500 |
| 02:46 PM | $0.84 | Up $0.00 | $0.84 | $0.83 | 300 |
| 02:45 PM | $0.84 | Up $0.00 | $0.84 | $0.83 | 2,701 |
| 02:44 PM | $0.84 | Down $0.00 | $0.84 | $0.83 | 300 |
| 02:43 PM | $0.84 | Up $0.01 | $0.84 | $0.83 | 1,300 |
| 02:42 PM | $0.83 | Down $ -0.01 | $0.83 | $0.83 | 200 |
| 02:41 PM | $0.84 | Up $0.00 | $0.84 | $0.84 | 200 |
| 02:40 PM | $0.84 | Up $0.00 | $0.84 | $0.84 | 633 |
| 02:39 PM | $0.84 | Up $0.00 | $0.84 | $0.84 | 500 |
| 02:37 PM | $0.83 | Down $ -0.01 | $0.84 | $0.83 | 1,294 |
| 02:37 PM | $0.83 | Up $0.00 | $0.84 | $0.83 | 0 |
| 02:35 PM | $0.84 | Up $0.00 | $0.84 | $0.84 | 400 |
| 02:35 PM | $0.84 | Up $0.00 | $0.84 | $0.84 | 0 |
| 02:34 PM | $0.84 | Up $0.00 | $0.84 | $0.84 | 200 |
| 02:32 PM | $0.84 | Up $0.00 | $0.84 | $0.84 | 400 |
| 02:32 PM | $0.84 | Up $0.00 | $0.84 | $0.84 | 0 |
| 02:31 PM | $0.84 | Down $0.00 | $0.84 | $0.84 | 100 |
| 02:28 PM | $0.84 | Down $0.00 | $0.84 | $0.84 | 8,300 |
| 02:28 PM | $0.84 | Up $0.00 | $0.84 | $0.84 | 0 |
| 02:28 PM | $0.84 | Up $0.00 | $0.84 | $0.84 | 0 |
| 02:27 PM | $0.84 | Up $0.00 | $0.84 | $0.84 | 3,190 |
| 02:26 PM | $0.84 | Up $0.00 | $0.84 | $0.84 | 500 |
| 02:25 PM | $0.84 | Up $0.00 | $0.84 | $0.84 | 520 |
| 02:24 PM | $0.84 | Down $0.00 | $0.84 | $0.84 | 2,200 |
| 02:23 PM | $0.84 | Up $0.00 | $0.84 | $0.84 | 800 |
| 02:22 PM | $0.84 | Up $0.01 | $0.84 | $0.83 | 400 |
| 02:20 PM | $0.83 | Up $0.00 | $0.83 | $0.83 | 7,679 |
| 02:20 PM | $0.83 | Up $0.00 | $0.83 | $0.83 | 0 |
| 02:19 PM | $0.83 | Up $0.00 | $0.83 | $0.83 | 100 |
| 02:18 PM | $0.83 | Up $0.00 | $0.83 | $0.83 | 6,500 |
| 02:17 PM | $0.83 | Down $0.00 | $0.83 | $0.83 | 300 |
| 02:16 PM | $0.83 | Up $0.00 | $0.83 | $0.83 | 300 |
| 02:14 PM | $0.83 | Up $0.00 | $0.83 | $0.83 | 600 |
| 02:14 PM | $0.83 | Up $0.00 | $0.83 | $0.83 | 0 |
| 02:13 PM | $0.83 | Up $0.00 | $0.83 | $0.83 | 94,302 |
| 02:12 PM | $0.83 | Up $0.00 | $0.83 | $0.83 | 300 |
| 02:11 PM | $0.83 | Down $0.00 | $0.83 | $0.83 | 2,693 |
| 02:10 PM | $0.83 | Up $0.00 | $0.83 | $0.83 | 2,000 |
| 02:09 PM | $0.83 | Up $0.00 | $0.83 | $0.83 | 1,400 |
| 02:08 PM | $0.83 | Down $0.00 | $0.83 | $0.83 | 4,910 |
| 02:07 PM | $0.83 | Up $0.00 | $0.83 | $0.83 | 600 |
| 02:06 PM | $0.83 | Down $0.00 | $0.83 | $0.83 | 1,000 |
| 02:05 PM | $0.83 | Down $0.00 | $0.83 | $0.83 | 6,100 |
| 02:04 PM | $0.83 | Up $0.00 | $0.83 | $0.82 | 1,600 |
| 02:03 PM | $0.83 | Up $0.00 | $0.83 | $0.82 | 7,100 |
| 02:02 PM | $0.82 | Down $ -0.01 | $0.82 | $0.82 | 4,299 |
| 02:01 PM | $0.83 | Up $0.01 | $0.83 | $0.82 | 17,825 |
| 02:00 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 831 |
| 01:59 PM | $0.82 | Down $0.00 | $0.82 | $0.82 | 100 |
| 01:58 PM | $0.82 | Down $0.00 | $0.82 | $0.82 | 2,857 |
| 01:57 PM | $0.82 | Down $0.00 | $0.82 | $0.82 | 5,521 |
| 01:56 PM | $0.82 | Up $0.01 | $0.82 | $0.81 | 15,600 |
| 01:55 PM | $0.81 | Up $0.00 | $0.81 | $0.81 | 2,400 |
| 01:54 PM | $0.81 | Up $0.00 | $0.81 | $0.81 | 3,400 |
| 01:53 PM | $0.81 | Down $0.00 | $0.82 | $0.81 | 500 |
| 01:51 PM | $0.82 | Up $0.01 | $0.82 | $0.82 | 265 |
| 01:51 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 0 |
| 01:50 PM | $0.81 | Down $0.00 | $0.81 | $0.81 | 200 |
| 01:49 PM | $0.81 | Down $0.00 | $0.82 | $0.81 | 200 |
| 01:48 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 100 |
| 01:46 PM | $0.81 | Down $0.00 | $0.82 | $0.81 | 300 |
| 01:46 PM | $0.81 | Up $0.00 | $0.82 | $0.81 | 0 |
| 01:45 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 100 |
| 01:44 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 243 |
| 01:43 PM | $0.82 | Up $0.00 | $0.82 | $0.81 | 200 |
| 01:42 PM | $0.82 | Up $0.00 | $0.82 | $0.81 | 4,900 |
| 01:41 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 100 |
| 01:40 PM | $0.81 | Down $0.00 | $0.82 | $0.81 | 200 |
| 01:39 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 200 |
| 01:37 PM | $0.81 | Down $0.00 | $0.82 | $0.81 | 200 |
| 01:37 PM | $0.81 | Up $0.00 | $0.82 | $0.81 | 0 |
| 01:36 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 200 |
| 01:34 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 300 |
| 01:34 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 0 |
| 01:33 PM | $0.82 | Down $0.00 | $0.82 | $0.82 | 878 |
| 01:31 PM | $0.82 | Up $0.01 | $0.82 | $0.81 | 2,700 |
| 01:31 PM | $0.82 | Up $0.00 | $0.82 | $0.81 | 0 |
| 01:30 PM | $0.81 | Down $0.00 | $0.81 | $0.81 | 2,600 |
| 01:29 PM | $0.81 | Down $0.00 | $0.81 | $0.81 | 1,300 |
| 01:28 PM | $0.81 | Down $0.00 | $0.82 | $0.81 | 10,894 |
| 01:26 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 348 |
| 01:26 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 0 |
| 01:25 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 1,700 |
| 01:24 PM | $0.82 | Down $0.00 | $0.82 | $0.82 | 1,160 |
| 01:22 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 100 |
| 01:22 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 0 |
| 01:21 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 527 |
| 01:20 PM | $0.82 | Down $0.00 | $0.82 | $0.82 | 2,160 |
| 01:19 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 11,701 |
| 01:18 PM | $0.81 | Up $0.00 | $0.81 | $0.81 | 100 |
| 01:15 PM | $0.81 | Down $0.00 | $0.81 | $0.81 | 200 |
| 01:15 PM | $0.81 | Up $0.00 | $0.81 | $0.81 | 0 |
| 01:15 PM | $0.81 | Up $0.00 | $0.81 | $0.81 | 0 |
| 01:14 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 300 |
| 01:13 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 100 |
| 01:12 PM | $0.81 | Up $0.00 | $0.81 | $0.81 | 369 |
| 01:11 PM | $0.81 | Down $0.00 | $0.82 | $0.81 | 400 |
| 01:10 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 400 |
| 01:08 PM | $0.81 | Down $0.00 | $0.82 | $0.81 | 3,127 |
| 01:08 PM | $0.81 | Up $0.00 | $0.82 | $0.81 | 0 |
| 01:07 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 500 |
| 01:06 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 114 |
| 01:04 PM | $0.82 | Down $0.00 | $0.82 | $0.82 | 1,787 |
| 01:04 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 0 |
| 01:03 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 2,625 |
| 01:02 PM | $0.82 | Down $0.00 | $0.82 | $0.82 | 300 |
| 01:01 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 100 |
| 01:00 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 300 |
| 12:59 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 100 |
| 12:57 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 300 |
| 12:57 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 0 |
| 12:56 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 410 |
| 12:54 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 100 |
| 12:54 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 0 |
| 12:52 PM | $0.82 | Down $0.00 | $0.82 | $0.82 | 2,170 |
| 12:52 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 0 |
| 12:50 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 100 |
| 12:50 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 0 |
| 12:49 PM | $0.82 | Down $0.00 | $0.82 | $0.82 | 3,998 |
| 12:48 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 400 |
| 12:47 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 100 |
| 12:46 PM | $0.82 | Down $0.00 | $0.82 | $0.82 | 100 |
| 12:45 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 305 |
| 12:44 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 514 |
| 12:41 PM | $0.82 | Down $0.00 | $0.82 | $0.82 | 1,200 |
| 12:41 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 0 |
| 12:41 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 0 |
| 12:40 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 109 |
| 12:39 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 1,107 |
| 12:38 PM | $0.82 | Down $0.00 | $0.82 | $0.82 | 200 |
| 12:37 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 600 |
| 12:36 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 406 |
| 12:35 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 1,035 |
| 12:34 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 200 |
| 12:33 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 200 |
| 12:32 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 200 |
| 12:31 PM | $0.82 | Down $0.00 | $0.82 | $0.82 | 100 |
| 12:30 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 100 |
| 12:29 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 400 |
| 12:28 PM | $0.82 | Down $0.00 | $0.82 | $0.82 | 1,900 |
| 12:27 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 300 |
| 12:25 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 600 |
| 12:25 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 0 |
| 12:24 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 100 |
| 12:23 PM | $0.82 | Down $0.00 | $0.82 | $0.82 | 100 |
| 12:22 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 3,544 |
| 12:21 PM | $0.82 | Down $0.00 | $0.82 | $0.82 | 3,260 |
| 12:20 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 151 |
| 12:19 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 13,614 |
| 12:18 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 200 |
| 12:17 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 200 |
| 12:14 PM | $0.82 | Down $0.00 | $0.82 | $0.82 | 200 |
| 12:14 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 0 |
| 12:14 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 0 |
| 12:13 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 2,800 |
| 12:11 PM | $0.82 | Down $0.00 | $0.82 | $0.82 | 300 |
| 12:11 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 0 |
| 12:10 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 2,970 |
| 12:09 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 100 |
| 12:08 PM | $0.82 | Down $0.00 | $0.82 | $0.82 | 124 |
| 12:07 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 100 |
| 12:06 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 100 |
| 12:04 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 19,556 |
| 12:04 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 0 |
| 12:03 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 9,103 |
| 12:02 PM | $0.82 | Down $0.00 | $0.82 | $0.82 | 1,600 |
| 12:01 PM | $0.82 | Down $0.00 | $0.82 | $0.82 | 6,200 |
| 12:00 PM | $0.82 | Up $0.00 | $0.82 | $0.82 | 1,294 |
| 11:59 AM | $0.82 | Up $0.00 | $0.82 | $0.82 | 100 |
| 11:57 AM | $0.82 | Up $0.00 | $0.82 | $0.82 | 200 |
| 11:57 AM | $0.82 | Up $0.00 | $0.82 | $0.82 | 0 |
| 11:55 AM | $0.82 | Down $0.00 | $0.82 | $0.82 | 466 |
| 11:55 AM | $0.82 | Up $0.00 | $0.82 | $0.82 | 0 |
| 11:54 AM | $0.82 | Up $0.00 | $0.82 | $0.82 | 100 |
| 11:53 AM | $0.82 | Down $0.00 | $0.82 | $0.82 | 100 |
| 11:51 AM | $0.82 | Up $0.00 | $0.82 | $0.82 | 1,258 |
| 11:51 AM | $0.82 | Up $0.00 | $0.82 | $0.82 | 0 |
| 11:50 AM | $0.82 | Up $0.00 | $0.82 | $0.82 | 5,831 |
| 11:49 AM | $0.82 | Down $0.00 | $0.82 | $0.82 | 2,100 |
| 11:48 AM | $0.82 | Up $0.00 | $0.82 | $0.82 | 3,730 |
| 11:47 AM | $0.82 | Down $0.00 | $0.82 | $0.82 | 2,100 |
| 11:46 AM | $0.82 | Up $0.00 | $0.82 | $0.82 | 2,000 |
| 11:45 AM | $0.82 | Up $0.01 | $0.82 | $0.82 | 2,564 |
| 11:44 AM | $0.81 | Down $0.00 | $0.81 | $0.81 | 3,712 |
| 11:43 AM | $0.81 | Down $0.00 | $0.81 | $0.81 | 174 |
| 11:42 AM | $0.82 | Up $0.00 | $0.82 | $0.82 | 300 |
| 11:40 AM | $0.82 | Up $0.00 | $0.82 | $0.82 | 200 |
| 11:40 AM | $0.82 | Up $0.00 | $0.82 | $0.82 | 0 |
| 11:39 AM | $0.81 | Up $0.00 | $0.81 | $0.81 | 200 |
| 11:38 AM | $0.81 | Up $0.00 | $0.81 | $0.81 | 604 |
| 11:37 AM | $0.81 | Up $0.00 | $0.81 | $0.81 | 400 |
| 11:36 AM | $0.81 | Up $0.00 | $0.81 | $0.81 | 200 |
| 11:34 AM | $0.81 | Up $0.00 | $0.81 | $0.81 | 200 |
| 11:34 AM | $0.81 | Up $0.00 | $0.81 | $0.81 | 0 |
| 11:33 AM | $0.81 | Up $0.00 | $0.81 | $0.81 | 1,044 |
| 11:32 AM | $0.81 | Down $0.00 | $0.81 | $0.81 | 100 |
| 11:31 AM | $0.81 | Up $0.00 | $0.81 | $0.81 | 211 |
| 11:29 AM | $0.81 | Down $0.00 | $0.81 | $0.81 | 400 |
| 11:29 AM | $0.81 | Up $0.00 | $0.81 | $0.81 | 0 |
| 11:27 AM | $0.81 | Up $0.00 | $0.81 | $0.81 | 200 |
| 11:27 AM | $0.81 | Up $0.00 | $0.81 | $0.81 | 0 |
| 11:26 AM | $0.81 | Down $0.00 | $0.81 | $0.81 | 100 |
| 11:25 AM | $0.81 | Up $0.00 | $0.81 | $0.81 | 501 |
| 11:24 AM | $0.81 | Down $0.00 | $0.81 | $0.81 | 100 |
| 11:22 AM | $0.81 | Up $0.00 | $0.81 | $0.81 | 300 |
| 11:22 AM | $0.81 | Up $0.00 | $0.81 | $0.81 | 0 |
| 11:20 AM | $0.81 | Up $0.00 | $0.81 | $0.81 | 300 |
| 11:20 AM | $0.81 | Up $0.00 | $0.81 | $0.81 | 0 |
| 11:19 AM | $0.81 | Up $0.00 | $0.81 | $0.81 | 200 |
| 11:18 AM | $0.81 | Up $0.00 | $0.81 | $0.81 | 100 |
| 11:17 AM | $0.81 | Down $0.00 | $0.81 | $0.81 | 100 |
| 11:16 AM | $0.81 | Up $0.00 | $0.81 | $0.81 | 311 |
| 11:15 AM | $0.81 | Up $0.00 | $0.81 | $0.81 | 300 |
| 11:14 AM | $0.81 | Down $0.00 | $0.81 | $0.81 | 100 |
| 11:13 AM | $0.81 | Down $0.00 | $0.81 | $0.81 | 618 |
| 11:12 AM | $0.81 | Down $0.00 | $0.82 | $0.81 | 324 |
| 11:11 AM | $0.82 | Up $0.00 | $0.82 | $0.82 | 100 |
| 11:10 AM | $0.82 | Up $0.00 | $0.82 | $0.82 | 100 |
| 11:09 AM | $0.81 | Down $0.00 | $0.82 | $0.81 | 200 |
| 11:08 AM | $0.82 | Up $0.00 | $0.82 | $0.82 | 101 |
| 11:07 AM | $0.82 | Up $0.00 | $0.82 | $0.82 | 300 |
| 11:06 AM | $0.81 | Up $0.00 | $0.81 | $0.81 | 200 |
| 11:05 AM | $0.81 | Up $0.00 | $0.82 | $0.81 | 807 |
| 11:04 AM | $0.81 | Down $0.00 | $0.81 | $0.81 | 600 |
| 11:03 AM | $0.82 | Up $0.00 | $0.82 | $0.81 | 400 |
| 11:01 AM | $0.82 | Up $0.00 | $0.82 | $0.82 | 100 |
| 11:01 AM | $0.82 | Up $0.00 | $0.82 | $0.82 | 0 |
| 11:00 AM | $0.82 | Up $0.00 | $0.82 | $0.82 | 300 |
| 10:59 AM | $0.81 | Down $0.00 | $0.81 | $0.81 | 100 |
| 10:58 AM | $0.82 | Up $0.00 | $0.82 | $0.81 | 252 |
| 10:57 AM | $0.82 | Up $0.00 | $0.82 | $0.81 | 500 |
| 10:55 AM | $0.81 | Up $0.00 | $0.82 | $0.81 | 956 |
| 10:55 AM | $0.81 | Up $0.00 | $0.82 | $0.81 | 0 |
| 10:54 AM | $0.81 | Down $0.00 | $0.81 | $0.81 | 100 |
| 10:53 AM | $0.82 | Up $0.01 | $0.82 | $0.81 | 300 |
| 10:52 AM | $0.81 | Down $ -0.01 | $0.82 | $0.81 | 400 |
| 10:51 AM | $0.82 | Up $0.00 | $0.82 | $0.81 | 705 |
| 10:50 AM | $0.82 | Up $0.00 | $0.82 | $0.82 | 383 |
| 10:49 AM | $0.82 | Up $0.00 | $0.82 | $0.81 | 400 |
| 10:48 AM | $0.82 | Up $0.01 | $0.82 | $0.81 | 500 |
| 10:47 AM | $0.81 | Down $ -0.01 | $0.82 | $0.81 | 900 |
| 10:45 AM | $0.82 | Up $0.00 | $0.82 | $0.81 | 300 |
| 10:45 AM | $0.82 | Up $0.00 | $0.82 | $0.81 | 0 |
| 10:44 AM | $0.82 | Up $0.00 | $0.82 | $0.81 | 400 |
| 10:42 AM | $0.82 | Up $0.00 | $0.82 | $0.82 | 625 |
| 10:42 AM | $0.82 | Up $0.00 | $0.82 | $0.82 | 0 |
| 10:40 AM | $0.82 | Up $0.00 | $0.82 | $0.82 | 200 |
| 10:40 AM | $0.82 | Up $0.00 | $0.82 | $0.82 | 0 |
| 10:39 AM | $0.82 | Up $0.00 | $0.82 | $0.81 | 420 |
| 10:38 AM | $0.82 | Up $0.00 | $0.82 | $0.82 | 1,618 |
| 10:37 AM | $0.82 | Up $0.00 | $0.82 | $0.82 | 400 |
| 10:36 AM | $0.82 | Up $0.00 | $0.82 | $0.82 | 200 |
| 10:34 AM | $0.82 | Up $0.00 | $0.82 | $0.81 | 2,200 |
| 10:34 AM | $0.82 | Up $0.00 | $0.82 | $0.81 | 0 |
| 10:33 AM | $0.81 | Up $0.00 | $0.81 | $0.81 | 200 |
| 10:32 AM | $0.81 | Up $0.00 | $0.81 | $0.81 | 300 |
| 10:31 AM | $0.81 | Up $0.00 | $0.81 | $0.81 | 100 |
| 10:30 AM | $0.81 | Up $0.00 | $0.81 | $0.81 | 300 |
| 10:29 AM | $0.81 | Down $0.00 | $0.81 | $0.81 | 205 |
| 10:28 AM | $0.81 | Up $0.00 | $0.81 | $0.81 | 200 |
| 10:27 AM | $0.81 | Up $0.00 | $0.81 | $0.81 | 509 |
| 10:26 AM | $0.81 | Down $0.00 | $0.82 | $0.81 | 915 |
| 10:23 AM | $0.82 | Down $ -0.01 | $0.82 | $0.82 | 3,847 |
| 10:23 AM | $0.82 | Up $0.00 | $0.82 | $0.82 | 0 |
| 10:23 AM | $0.82 | Up $0.00 | $0.82 | $0.82 | 0 |
| 10:22 AM | $0.82 | Down $0.00 | $0.82 | $0.82 | 800 |
| 10:21 AM | $0.82 | Down $0.00 | $0.83 | $0.82 | 5,036 |
| 10:20 AM | $0.83 | Up $0.00 | $0.83 | $0.83 | 900 |
| 10:19 AM | $0.82 | Down $0.00 | $0.83 | $0.82 | 1,347 |
| 10:17 AM | $0.83 | Up $0.00 | $0.83 | $0.82 | 1,389 |
| 10:17 AM | $0.83 | Up $0.00 | $0.83 | $0.82 | 0 |
| 10:15 AM | $0.83 | Up $0.01 | $0.83 | $0.83 | 400 |
| 10:15 AM | $0.83 | Up $0.00 | $0.83 | $0.83 | 0 |
| 10:14 AM | $0.82 | Down $ -0.01 | $0.83 | $0.82 | 5,115 |
| 10:13 AM | $0.83 | Up $0.00 | $0.83 | $0.83 | 628 |
| 10:12 AM | $0.83 | Down $0.00 | $0.83 | $0.83 | 542 |
| 10:11 AM | $0.83 | Up $0.00 | $0.83 | $0.82 | 716 |
| 10:10 AM | $0.83 | Up $0.00 | $0.83 | $0.83 | 100 |
| 10:09 AM | $0.83 | Up $0.00 | $0.83 | $0.83 | 400 |
| 10:08 AM | $0.83 | Up $0.00 | $0.83 | $0.83 | 100 |
| 10:07 AM | $0.83 | Up $0.01 | $0.83 | $0.83 | 628 |
| 10:05 AM | $0.82 | Down $ -0.01 | $0.83 | $0.82 | 400 |
| 10:05 AM | $0.82 | Up $0.00 | $0.83 | $0.82 | 0 |
| 10:04 AM | $0.83 | Up $0.00 | $0.83 | $0.83 | 500 |
| 10:03 AM | $0.83 | Up $0.00 | $0.83 | $0.83 | 361 |
| 10:02 AM | $0.83 | Up $0.00 | $0.83 | $0.83 | 400 |
| 10:01 AM | $0.83 | Up $0.00 | $0.83 | $0.83 | 2,500 |
| 10:00 AM | $0.83 | Down $0.00 | $0.83 | $0.83 | 1,314 |
| 09:59 AM | $0.83 | Up $0.02 | $0.83 | $0.83 | 333 |
| 09:58 AM | $0.81 | Up $0.00 | $0.83 | $0.81 | 6,012 |
| 09:56 AM | $0.81 | Up $0.00 | $0.81 | $0.80 | 6,000 |
| 09:56 AM | $0.81 | Up $0.00 | $0.81 | $0.80 | 0 |
| 09:55 AM | $0.81 | Up $0.00 | $0.81 | $0.81 | 232 |
| 09:54 AM | $0.81 | Up $0.01 | $0.81 | $0.80 | 300 |
| 09:53 AM | $0.80 | Down $ -0.01 | $0.80 | $0.80 | 400 |
| 09:51 AM | $0.81 | Up $0.00 | $0.81 | $0.81 | 500 |
| 09:51 AM | $0.81 | Up $0.00 | $0.81 | $0.81 | 0 |
| 09:50 AM | $0.80 | Down $0.00 | $0.80 | $0.80 | 700 |
| 09:47 AM | $0.81 | Up $0.01 | $0.81 | $0.80 | 2,200 |
| 09:47 AM | $0.81 | Up $0.00 | $0.81 | $0.80 | 0 |
| 09:47 AM | $0.81 | Up $0.00 | $0.81 | $0.80 | 0 |
| 09:46 AM | $0.80 | Up $0.00 | $0.80 | $0.80 | 300 |
| 09:45 AM | $0.80 | Down $0.00 | $0.80 | $0.80 | 300 |
| 09:44 AM | $0.80 | Up $0.00 | $0.80 | $0.80 | 300 |
| 09:43 AM | $0.80 | Down $ -0.01 | $0.80 | $0.80 | 2,500 |
| 09:42 AM | $0.81 | Up $0.01 | $0.81 | $0.81 | 100 |
| 09:40 AM | $0.81 | Up $0.01 | $0.81 | $0.81 | 300 |
| 09:40 AM | $0.81 | Up $0.00 | $0.81 | $0.81 | 0 |
| 09:38 AM | $0.80 | Up $0.00 | $0.80 | $0.80 | 300 |
| 09:38 AM | $0.80 | Up $0.00 | $0.80 | $0.80 | 0 |
| 09:37 AM | $0.80 | Up $0.00 | $0.80 | $0.80 | 1,003 |
| 09:36 AM | $0.80 | Up $0.01 | $0.80 | $0.79 | 12,437 |
| 09:35 AM | $0.79 | Down $ -0.01 | $0.80 | $0.79 | 1,641 |
| 09:31 AM | $0.80 | Up $0.00 | $0.80 | $0.80 | 203 |
| 09:31 AM | $0.80 | Up $0.00 | $0.80 | $0.80 | 0 |
| 09:31 AM | $0.80 | Up $0.00 | $0.80 | $0.80 | 0 |
| 09:31 AM | $0.80 | Up $0.00 | $0.80 | $0.80 | 0 |
| 09:30 AM | $0.80 | Up $0.01 | $0.80 | $0.79 | 3,587 |
| Previous close | $0.79 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26-04-2024 | $0.83 | $0.82 | $0.84 | $0.81 | 504,729 |
| 25-04-2024 | $0.79 | $0.79 | $0.79 | $0.73 | 1,571,804 |
| 24-04-2024 | $0.87 | $0.85 | $0.90 | $0.85 | 394,427 |
| 23-04-2024 | $0.91 | $0.92 | $0.94 | $0.90 | 413,958 |
| 22-04-2024 | $0.87 | $0.82 | $0.88 | $0.82 | 488,799 |
| 19-04-2024 | $0.77 | $0.78 | $0.80 | $0.75 | 584,560 |
| 18-04-2024 | $0.75 | $0.76 | $0.77 | $0.75 | 404,533 |
| 17-04-2024 | $0.78 | $0.78 | $0.79 | $0.76 | 480,516 |
| 16-04-2024 | $0.79 | $0.80 | $0.81 | $0.79 | 359,135 |
| 15-04-2024 | $0.81 | $0.82 | $0.84 | $0.80 | 439,234 |
| 12-04-2024 | $0.87 | $0.88 | $0.89 | $0.86 | 266,246 |
| 11-04-2024 | $0.88 | $0.91 | $0.91 | $0.88 | 504,567 |
| 10-04-2024 | $0.88 | $0.89 | $0.90 | $0.88 | 331,502 |
| 09-04-2024 | $0.90 | $0.92 | $0.92 | $0.90 | 415,861 |
| 08-04-2024 | $0.92 | $0.94 | $0.95 | $0.92 | 157,338 |
| 05-04-2024 | $0.95 | $0.90 | $0.96 | $0.90 | 314,962 |
| 04-04-2024 | $0.92 | $0.93 | $0.94 | $0.92 | 162,965 |
| 03-04-2024 | $0.92 | $0.90 | $0.93 | $0.90 | 188,260 |
| 02-04-2024 | $0.93 | $0.92 | $0.94 | $0.92 | 247,426 |
| 01-04-2024 | $0.94 | $0.91 | $0.94 | $0.90 | 317,948 |
| 28-03-2024 | $0.96 | $0.97 | $0.99 | $0.95 | 533,791 |
| 27-03-2024 | $0.98 | $1.04 | $1.05 | $0.98 | 646,214 |
| 26-03-2024 | $1.02 | $1.04 | $1.06 | $1.02 | 198,519 |
| 25-03-2024 | $1.04 | $1.05 | $1.06 | $1.04 | 248,975 |
| 22-03-2024 | $1.04 | $1.04 | $1.06 | $1.03 | 424,748 |
| 21-03-2024 | $1.04 | $1.05 | $1.06 | $1.02 | 239,009 |
| 20-03-2024 | $1.04 | $0.97 | $1.08 | $0.97 | 390,926 |
| 19-03-2024 | $1.01 | $1.02 | $1.02 | $0.99 | 718,715 |
| 18-03-2024 | $1.03 | $1.12 | $1.13 | $1.03 | 1,254,633 |
| 15-03-2024 | $1.12 | $1.10 | $1.12 | $1.09 | 589,682 |
Graphs are not available, please refer to the detailed table