Print

Quotes and Market Data

Find a quote

ATHABASCA OIL CORP

3.26 Up 0.00 (0.00 %)

Delayed : 2023/03/30 16:00:01

  • Previous close $3.26
  • Opening $3.30
  • Price Ask $3.24
  • Price Bid $3.24
  • Size Bid 20
  • Size Ask 1207
  • Today High $3.31
  • Today Low $3.23
  • 52 Weeks High $3.44
  • 52 Weeks Low $1.85
  • Volume 3,947,794

Fundamentals

  • P/E Ratio : 3.33
  • Earnings/Share : 1.27
  • Dividends/Share : N/A
  • Current Div. Yield : N/A
  • Market Cap (M) : 1,912.52
  • Shares Out (M) : 586.66
  • Exchange : XTSE
  • Ex Dividend Date : N/A

Intraday history

Hour Last Change High Low Volume
04:00 PM $3.26 Up $0.01 $3.26 $3.26 68,200
03:59 PM $3.25 Down $0.00 $3.26 $3.25 34,000
03:58 PM $3.26 Down $0.00 $3.26 $3.25 3,300
03:57 PM $3.26 Up $0.00 $3.26 $3.26 3,400
03:56 PM $3.26 Up $0.02 $3.26 $3.24 115,800
03:55 PM $3.24 Down $ -0.01 $3.25 $3.24 2,900
03:54 PM $3.25 Up $0.00 $3.25 $3.24 600
03:53 PM $3.25 Up $0.00 $3.25 $3.24 2,700
03:52 PM $3.24 Up $0.00 $3.25 $3.24 3,300
03:51 PM $3.24 Up $0.00 $3.25 $3.24 1,900
03:50 PM $3.24 Up $0.00 $3.25 $3.24 3,900
03:49 PM $3.24 Up $0.00 $3.25 $3.24 62,300
03:48 PM $3.24 Down $0.00 $3.25 $3.24 1,400
03:47 PM $3.25 Up $0.00 $3.25 $3.24 1,800
03:46 PM $3.25 Up $0.00 $3.25 $3.25 30,100
03:45 PM $3.24 Down $ -0.01 $3.25 $3.24 500
03:44 PM $3.25 Up $0.00 $3.25 $3.24 30,500
03:43 PM $3.25 Up $0.00 $3.25 $3.25 200
03:42 PM $3.25 Up $0.00 $3.25 $3.25 500
03:41 PM $3.25 Up $0.00 $3.25 $3.25 15,100
03:40 PM $3.25 Up $0.00 $3.25 $3.25 600
03:39 PM $3.25 Down $0.00 $3.25 $3.25 500
03:38 PM $3.25 Up $0.00 $3.25 $3.25 4,000
03:37 PM $3.25 Up $0.02 $3.25 $3.24 71,200
03:36 PM $3.24 Up $0.00 $3.24 $3.23 1,500
03:35 PM $3.24 Up $0.00 $3.24 $3.24 300
03:34 PM $3.24 Up $0.00 $3.24 $3.24 400
03:33 PM $3.24 Up $0.00 $3.24 $3.24 700
03:32 PM $3.24 Up $0.00 $3.24 $3.24 200
03:31 PM $3.23 Up $0.00 $3.24 $3.23 1,300
03:29 PM $3.23 Up $0.00 $3.23 $3.23 700
03:29 PM $3.23 Up $0.00 $3.23 $3.23 0
03:28 PM $3.23 Up $0.00 $3.23 $3.23 500
03:26 PM $3.23 Up $0.00 $3.23 $3.23 6,600
03:26 PM $3.23 Up $0.00 $3.23 $3.23 0
03:25 PM $3.23 Up $0.00 $3.24 $3.23 4,700
03:24 PM $3.23 Up $0.00 $3.23 $3.23 5,400
03:22 PM $3.23 Up $0.00 $3.23 $3.23 300
03:22 PM $3.23 Up $0.00 $3.23 $3.23 0
03:21 PM $3.23 Up $0.00 $3.23 $3.23 300
03:20 PM $3.23 Up $0.00 $3.23 $3.23 1,900
03:17 PM $3.23 Down $ -0.01 $3.24 $3.23 130,800
03:17 PM $3.23 Up $0.00 $3.24 $3.23 0
03:17 PM $3.23 Up $0.00 $3.24 $3.23 0
03:14 PM $3.24 Up $0.01 $3.24 $3.24 16,600
03:14 PM $3.24 Up $0.00 $3.24 $3.24 0
03:14 PM $3.24 Up $0.00 $3.24 $3.24 0
03:13 PM $3.24 Down $ -0.01 $3.24 $3.24 3,800
03:12 PM $3.24 Up $0.00 $3.24 $3.24 2,800
03:09 PM $3.24 Down $0.00 $3.24 $3.24 100
03:09 PM $3.24 Up $0.00 $3.24 $3.24 0
03:09 PM $3.24 Up $0.00 $3.24 $3.24 0
03:08 PM $3.25 Up $0.00 $3.25 $3.25 17,300
03:06 PM $3.24 Up $0.00 $3.24 $3.24 1,900
03:06 PM $3.24 Up $0.00 $3.24 $3.24 0
03:05 PM $3.24 Up $0.00 $3.24 $3.24 200
03:03 PM $3.24 Up $0.00 $3.24 $3.24 200
03:03 PM $3.24 Up $0.00 $3.24 $3.24 0
03:02 PM $3.24 Up $0.00 $3.25 $3.24 1,200
03:01 PM $3.24 Up $0.00 $3.24 $3.24 1,400
03:00 PM $3.24 Down $ -0.01 $3.25 $3.24 3,400
02:59 PM $3.25 Up $0.00 $3.25 $3.24 27,600
02:58 PM $3.25 Up $0.01 $3.25 $3.25 1,500
02:57 PM $3.24 Up $0.00 $3.24 $3.24 300
02:56 PM $3.24 Down $ -0.01 $3.24 $3.24 100
02:55 PM $3.25 Up $0.00 $3.25 $3.24 600
02:54 PM $3.25 Up $0.00 $3.25 $3.24 1,000
02:53 PM $3.25 Up $0.00 $3.25 $3.25 300
02:52 PM $3.25 Up $0.00 $3.25 $3.25 100
02:49 PM $3.24 Up $0.00 $3.25 $3.24 200
02:49 PM $3.24 Up $0.00 $3.25 $3.24 0
02:49 PM $3.24 Up $0.00 $3.25 $3.24 0
02:46 PM $3.24 Up $0.01 $3.24 $3.24 1,500
02:46 PM $3.24 Up $0.00 $3.24 $3.24 0
02:46 PM $3.24 Up $0.00 $3.24 $3.24 0
02:45 PM $3.24 Down $ -0.01 $3.24 $3.24 29,500
02:44 PM $3.24 Up $0.00 $3.24 $3.24 300
02:42 PM $3.24 Up $0.00 $3.24 $3.24 1,800
02:42 PM $3.24 Up $0.00 $3.24 $3.24 0
02:41 PM $3.24 Up $0.00 $3.24 $3.24 5,900
02:40 PM $3.24 Down $0.00 $3.24 $3.24 15,100
02:39 PM $3.25 Up $0.00 $3.25 $3.24 10,200
02:37 PM $3.24 Down $ -0.01 $3.24 $3.24 56,000
02:37 PM $3.24 Up $0.00 $3.24 $3.24 0
02:36 PM $3.25 Up $0.00 $3.25 $3.25 2,700
02:31 PM $3.25 Up $0.00 $3.25 $3.25 900
02:31 PM $3.25 Up $0.00 $3.25 $3.25 0
02:31 PM $3.25 Up $0.00 $3.25 $3.25 0
02:31 PM $3.25 Up $0.00 $3.25 $3.25 0
02:31 PM $3.25 Up $0.00 $3.25 $3.25 0
02:30 PM $3.25 Up $0.00 $3.25 $3.25 200
02:28 PM $3.25 Up $0.00 $3.25 $3.25 100
02:28 PM $3.25 Up $0.00 $3.25 $3.25 0
02:26 PM $3.25 Up $0.00 $3.25 $3.25 100
02:26 PM $3.25 Up $0.00 $3.25 $3.25 0
02:24 PM $3.25 Up $0.00 $3.25 $3.25 100
02:24 PM $3.25 Up $0.00 $3.25 $3.25 0
02:21 PM $3.25 Up $0.00 $3.25 $3.25 500
02:21 PM $3.25 Up $0.00 $3.25 $3.25 0
02:21 PM $3.25 Up $0.00 $3.25 $3.25 0
02:20 PM $3.25 Up $0.00 $3.25 $3.25 200
02:19 PM $3.24 Down $ -0.01 $3.25 $3.24 3,000
02:18 PM $3.25 Up $0.00 $3.25 $3.25 100
02:17 PM $3.25 Up $0.00 $3.25 $3.25 35,000
02:15 PM $3.25 Up $0.00 $3.25 $3.25 3,000
02:15 PM $3.25 Up $0.00 $3.25 $3.25 0
02:14 PM $3.25 Up $0.00 $3.25 $3.25 900
02:07 PM $3.25 Up $0.01 $3.25 $3.25 1,700
02:07 PM $3.25 Up $0.00 $3.25 $3.25 0
02:07 PM $3.25 Up $0.00 $3.25 $3.25 0
02:07 PM $3.25 Up $0.00 $3.25 $3.25 0
02:07 PM $3.25 Up $0.00 $3.25 $3.25 0
02:07 PM $3.25 Up $0.00 $3.25 $3.25 0
02:07 PM $3.25 Up $0.00 $3.25 $3.25 0
02:05 PM $3.24 Down $ -0.01 $3.24 $3.24 1,200
02:05 PM $3.24 Up $0.00 $3.24 $3.24 0
02:04 PM $3.25 Up $0.00 $3.25 $3.25 200
02:03 PM $3.25 Up $0.00 $3.25 $3.25 6,500
02:02 PM $3.25 Up $0.00 $3.25 $3.25 5,000
02:01 PM $3.25 Down $0.00 $3.25 $3.25 49,200
01:57 PM $3.25 Down $ -0.01 $3.25 $3.25 55,000
01:57 PM $3.25 Up $0.00 $3.25 $3.25 0
01:57 PM $3.25 Up $0.00 $3.25 $3.25 0
01:57 PM $3.25 Up $0.00 $3.25 $3.25 0
01:54 PM $3.26 Up $0.00 $3.26 $3.26 800
01:54 PM $3.26 Up $0.00 $3.26 $3.26 0
01:54 PM $3.26 Up $0.00 $3.26 $3.26 0
01:52 PM $3.26 Up $0.01 $3.26 $3.26 2,000
01:52 PM $3.26 Up $0.00 $3.26 $3.26 0
01:51 PM $3.25 Up $0.01 $3.25 $3.25 126,400
01:48 PM $3.24 Up $0.00 $3.24 $3.24 200
01:48 PM $3.24 Up $0.00 $3.24 $3.24 0
01:48 PM $3.24 Up $0.00 $3.24 $3.24 0
01:47 PM $3.24 Up $0.00 $3.24 $3.24 100
01:46 PM $3.24 Down $0.00 $3.24 $3.24 35,200
01:45 PM $3.25 Up $0.00 $3.25 $3.24 200
01:43 PM $3.25 Down $0.00 $3.25 $3.25 100
01:43 PM $3.25 Up $0.00 $3.25 $3.25 0
01:40 PM $3.25 Up $0.00 $3.25 $3.25 30,000
01:40 PM $3.25 Up $0.00 $3.25 $3.25 0
01:40 PM $3.25 Up $0.00 $3.25 $3.25 0
01:39 PM $3.25 Up $0.00 $3.25 $3.25 4,200
01:38 PM $3.25 Up $0.00 $3.25 $3.25 100
01:36 PM $3.24 Down $ -0.01 $3.25 $3.24 5,000
01:36 PM $3.24 Up $0.00 $3.25 $3.24 0
01:35 PM $3.25 Down $0.00 $3.25 $3.25 5,700
01:33 PM $3.26 Up $0.00 $3.26 $3.25 3,700
01:33 PM $3.26 Up $0.00 $3.26 $3.25 0
01:32 PM $3.25 Up $0.00 $3.25 $3.25 11,300
01:30 PM $3.25 Up $0.00 $3.25 $3.25 900
01:30 PM $3.25 Up $0.00 $3.25 $3.25 0
01:29 PM $3.25 Down $0.00 $3.25 $3.25 100
01:28 PM $3.26 Up $0.01 $3.26 $3.25 300
01:24 PM $3.25 Down $0.00 $3.25 $3.25 20,100
01:24 PM $3.25 Up $0.00 $3.25 $3.25 0
01:24 PM $3.25 Up $0.00 $3.25 $3.25 0
01:24 PM $3.25 Up $0.00 $3.25 $3.25 0
01:23 PM $3.25 Up $0.00 $3.25 $3.25 9,900
01:22 PM $3.25 Up $0.00 $3.25 $3.25 5,000
01:21 PM $3.25 Up $0.00 $3.25 $3.25 31,400
01:20 PM $3.25 Down $ -0.01 $3.25 $3.25 400
01:15 PM $3.26 Up $0.00 $3.26 $3.26 3,000
01:15 PM $3.26 Up $0.00 $3.26 $3.26 0
01:15 PM $3.26 Up $0.00 $3.26 $3.26 0
01:15 PM $3.26 Up $0.00 $3.26 $3.26 0
01:15 PM $3.26 Up $0.00 $3.26 $3.26 0
01:14 PM $3.26 Up $0.01 $3.26 $3.26 7,000
01:13 PM $3.25 Down $0.00 $3.26 $3.25 900
01:11 PM $3.26 Up $0.00 $3.26 $3.26 600
01:11 PM $3.26 Up $0.00 $3.26 $3.26 0
01:08 PM $3.26 Down $0.00 $3.26 $3.26 100
01:08 PM $3.26 Up $0.00 $3.26 $3.26 0
01:08 PM $3.26 Up $0.00 $3.26 $3.26 0
01:06 PM $3.26 Up $0.00 $3.26 $3.26 200
01:06 PM $3.26 Up $0.00 $3.26 $3.26 0
01:05 PM $3.26 Up $0.00 $3.26 $3.26 100
01:04 PM $3.26 Up $0.00 $3.26 $3.26 4,100
01:01 PM $3.26 Up $0.00 $3.26 $3.26 16,200
01:01 PM $3.26 Up $0.00 $3.26 $3.26 0
01:01 PM $3.26 Up $0.00 $3.26 $3.26 0
12:57 PM $3.26 Down $0.00 $3.26 $3.26 400
12:57 PM $3.26 Up $0.00 $3.26 $3.26 0
12:57 PM $3.26 Up $0.00 $3.26 $3.26 0
12:57 PM $3.26 Up $0.00 $3.26 $3.26 0
12:55 PM $3.26 Up $0.00 $3.26 $3.26 400
12:55 PM $3.26 Up $0.00 $3.26 $3.26 0
12:50 PM $3.26 Up $0.00 $3.26 $3.25 8,800
12:50 PM $3.26 Up $0.00 $3.26 $3.25 0
12:50 PM $3.26 Up $0.00 $3.26 $3.25 0
12:50 PM $3.26 Up $0.00 $3.26 $3.25 0
12:50 PM $3.26 Up $0.00 $3.26 $3.25 0
12:49 PM $3.25 Up $0.00 $3.25 $3.25 2,600
12:48 PM $3.25 Up $0.01 $3.25 $3.25 600
12:46 PM $3.24 Down $ -0.01 $3.24 $3.24 5,000
12:46 PM $3.24 Up $0.00 $3.24 $3.24 0
12:37 PM $3.25 Up $0.00 $3.25 $3.25 200
12:37 PM $3.25 Up $0.00 $3.25 $3.25 0
12:37 PM $3.25 Up $0.00 $3.25 $3.25 0
12:37 PM $3.25 Up $0.00 $3.25 $3.25 0
12:37 PM $3.25 Up $0.00 $3.25 $3.25 0
12:37 PM $3.25 Up $0.00 $3.25 $3.25 0
12:37 PM $3.25 Up $0.00 $3.25 $3.25 0
12:37 PM $3.25 Up $0.00 $3.25 $3.25 0
12:37 PM $3.25 Up $0.00 $3.25 $3.25 0
12:36 PM $3.25 Down $ -0.01 $3.25 $3.25 38,800
12:35 PM $3.26 Up $0.00 $3.26 $3.26 100
12:33 PM $3.26 Up $0.00 $3.26 $3.26 18,000
12:33 PM $3.26 Up $0.00 $3.26 $3.26 0
12:30 PM $3.26 Down $ -0.01 $3.26 $3.26 42,800
12:30 PM $3.26 Up $0.00 $3.26 $3.26 0
12:30 PM $3.26 Up $0.00 $3.26 $3.26 0
12:29 PM $3.27 Up $0.00 $3.27 $3.27 900
12:27 PM $3.27 Up $0.00 $3.27 $3.26 700
12:27 PM $3.27 Up $0.00 $3.27 $3.26 0
12:26 PM $3.27 Down $0.00 $3.27 $3.27 200
12:24 PM $3.27 Up $0.00 $3.27 $3.27 100
12:24 PM $3.27 Up $0.00 $3.27 $3.27 0
12:23 PM $3.27 Up $0.00 $3.27 $3.27 1,000
12:22 PM $3.27 Up $0.00 $3.27 $3.26 200
12:20 PM $3.27 Up $0.00 $3.27 $3.27 400
12:20 PM $3.27 Up $0.00 $3.27 $3.27 0
12:19 PM $3.27 Up $0.00 $3.27 $3.27 64,200
12:17 PM $3.27 Up $0.01 $3.27 $3.27 100
12:17 PM $3.27 Up $0.00 $3.27 $3.27 0
12:15 PM $3.26 Up $0.00 $3.26 $3.26 151,700
12:15 PM $3.26 Up $0.00 $3.26 $3.26 0
12:14 PM $3.26 Up $0.00 $3.26 $3.25 1,300
12:13 PM $3.25 Up $0.00 $3.25 $3.25 30,200
12:10 PM $3.25 Down $ -0.01 $3.26 $3.25 700
12:10 PM $3.25 Up $0.00 $3.26 $3.25 0
12:10 PM $3.25 Up $0.00 $3.26 $3.25 0
12:07 PM $3.26 Up $0.00 $3.26 $3.26 4,300
12:07 PM $3.26 Up $0.00 $3.26 $3.26 0
12:07 PM $3.26 Up $0.00 $3.26 $3.26 0
12:05 PM $3.26 Up $0.00 $3.26 $3.26 100
12:05 PM $3.26 Up $0.00 $3.26 $3.26 0
12:03 PM $3.26 Up $0.01 $3.26 $3.26 1,000
12:03 PM $3.26 Up $0.00 $3.26 $3.26 0
12:01 PM $3.25 Up $0.00 $3.25 $3.25 10,700
12:01 PM $3.25 Up $0.00 $3.25 $3.25 0
12:00 PM $3.25 Up $0.00 $3.25 $3.25 15,100
11:59 AM $3.25 Down $0.00 $3.26 $3.25 200
11:58 AM $3.26 Down $0.00 $3.26 $3.26 100
11:57 AM $3.26 Up $0.00 $3.26 $3.26 100
11:56 AM $3.26 Up $0.01 $3.26 $3.26 900
11:52 AM $3.25 Down $ -0.01 $3.25 $3.25 100
11:52 AM $3.25 Up $0.00 $3.25 $3.25 0
11:52 AM $3.25 Up $0.00 $3.25 $3.25 0
11:52 AM $3.25 Up $0.00 $3.25 $3.25 0
11:51 AM $3.26 Up $0.01 $3.26 $3.26 500
11:50 AM $3.25 Up $0.00 $3.25 $3.25 8,900
11:49 AM $3.25 Down $ -0.01 $3.25 $3.25 56,500
11:45 AM $3.26 Down $ -0.01 $3.26 $3.26 72,200
11:45 AM $3.26 Up $0.00 $3.26 $3.26 0
11:45 AM $3.26 Up $0.00 $3.26 $3.26 0
11:45 AM $3.26 Up $0.00 $3.26 $3.26 0
11:43 AM $3.27 Down $0.00 $3.27 $3.27 100
11:43 AM $3.27 Up $0.00 $3.27 $3.27 0
11:42 AM $3.27 Up $0.00 $3.27 $3.27 2,000
11:41 AM $3.27 Up $0.00 $3.27 $3.27 200
11:40 AM $3.27 Up $0.00 $3.27 $3.27 9,700
11:39 AM $3.27 Up $0.00 $3.27 $3.27 2,000
11:37 AM $3.27 Up $0.00 $3.27 $3.27 15,800
11:37 AM $3.27 Up $0.00 $3.27 $3.27 0
11:36 AM $3.27 Up $0.01 $3.27 $3.27 32,000
11:35 AM $3.26 Up $0.00 $3.27 $3.26 200
11:33 AM $3.26 Up $0.00 $3.26 $3.26 3,100
11:33 AM $3.26 Up $0.00 $3.26 $3.26 0
11:32 AM $3.26 Up $0.00 $3.26 $3.26 500
11:31 AM $3.26 Up $0.00 $3.26 $3.26 900
11:30 AM $3.26 Down $ -0.01 $3.26 $3.26 11,200
11:27 AM $3.27 Up $0.00 $3.27 $3.27 100
11:27 AM $3.27 Up $0.00 $3.27 $3.27 0
11:27 AM $3.27 Up $0.00 $3.27 $3.27 0
11:26 AM $3.27 Up $0.01 $3.27 $3.27 100
11:24 AM $3.26 Up $0.01 $3.27 $3.26 125,400
11:24 AM $3.26 Up $0.00 $3.27 $3.26 0
11:21 AM $3.25 Down $ -0.01 $3.25 $3.25 30,000
11:21 AM $3.25 Up $0.00 $3.25 $3.25 0
11:21 AM $3.25 Up $0.00 $3.25 $3.25 0
11:19 AM $3.26 Down $ -0.01 $3.26 $3.26 6,600
11:19 AM $3.26 Up $0.00 $3.26 $3.26 0
11:18 AM $3.27 Up $0.00 $3.27 $3.27 100
11:17 AM $3.27 Up $0.02 $3.27 $3.25 65,600
11:16 AM $3.25 Up $0.00 $3.25 $3.25 18,700
11:14 AM $3.25 Down $ -0.01 $3.25 $3.25 1,500
11:14 AM $3.25 Up $0.00 $3.25 $3.25 0
11:13 AM $3.26 Down $ -0.01 $3.27 $3.26 95,300
11:12 AM $3.27 Up $0.00 $3.27 $3.27 700
11:11 AM $3.27 Up $0.00 $3.28 $3.27 600
11:10 AM $3.27 Up $0.00 $3.27 $3.27 100
11:07 AM $3.27 Up $0.00 $3.27 $3.27 400
11:07 AM $3.27 Up $0.00 $3.27 $3.27 0
11:07 AM $3.27 Up $0.00 $3.27 $3.27 0
11:06 AM $3.27 Up $0.00 $3.27 $3.27 17,900
11:05 AM $3.27 Up $0.00 $3.27 $3.27 113,900
11:04 AM $3.27 Up $0.00 $3.27 $3.27 34,700
11:03 AM $3.27 Up $0.00 $3.27 $3.27 13,000
11:01 AM $3.27 Up $0.00 $3.27 $3.27 4,800
11:01 AM $3.27 Up $0.00 $3.27 $3.27 0
11:00 AM $3.27 Up $0.00 $3.27 $3.27 22,600
10:59 AM $3.27 Down $0.00 $3.27 $3.27 2,200
10:58 AM $3.27 Up $0.01 $3.27 $3.27 40,800
10:57 AM $3.26 Down $ -0.01 $3.26 $3.26 5,000
10:56 AM $3.27 Up $0.01 $3.27 $3.27 40,200
10:54 AM $3.26 Up $0.00 $3.27 $3.26 3,300
10:54 AM $3.26 Up $0.00 $3.27 $3.26 0
10:53 AM $3.26 Up $0.00 $3.26 $3.26 100
10:50 AM $3.26 Down $ -0.01 $3.27 $3.26 62,300
10:50 AM $3.26 Up $0.00 $3.27 $3.26 0
10:50 AM $3.26 Up $0.00 $3.27 $3.26 0
10:49 AM $3.27 Up $0.00 $3.27 $3.27 5,000
10:47 AM $3.27 Up $0.00 $3.27 $3.27 5,000
10:47 AM $3.27 Up $0.00 $3.27 $3.27 0
10:46 AM $3.27 Up $0.00 $3.27 $3.27 4,200
10:45 AM $3.27 Up $0.00 $3.27 $3.27 1,300
10:42 AM $3.27 Up $0.02 $3.27 $3.26 82,600
10:42 AM $3.27 Up $0.00 $3.27 $3.26 0
10:42 AM $3.27 Up $0.00 $3.27 $3.26 0
10:38 AM $3.25 Up $0.01 $3.25 $3.25 110,000
10:38 AM $3.25 Up $0.00 $3.25 $3.25 0
10:38 AM $3.25 Up $0.00 $3.25 $3.25 0
10:38 AM $3.25 Up $0.00 $3.25 $3.25 0
10:36 AM $3.24 Down $0.00 $3.24 $3.24 400
10:36 AM $3.24 Up $0.00 $3.24 $3.24 0
10:35 AM $3.25 Up $0.00 $3.25 $3.25 15,300
10:34 AM $3.25 Up $0.00 $3.25 $3.25 1,900
10:32 AM $3.24 Up $0.00 $3.24 $3.24 100
10:32 AM $3.24 Up $0.00 $3.24 $3.24 0
10:29 AM $3.24 Up $0.00 $3.24 $3.24 26,600
10:29 AM $3.24 Up $0.00 $3.24 $3.24 0
10:29 AM $3.24 Up $0.00 $3.24 $3.24 0
10:28 AM $3.24 Up $0.00 $3.24 $3.24 2,300
10:27 AM $3.24 Up $0.01 $3.24 $3.24 3,400
10:26 AM $3.23 Down $ -0.01 $3.24 $3.23 1,300
10:24 AM $3.24 Up $0.00 $3.24 $3.24 900
10:24 AM $3.24 Up $0.00 $3.24 $3.24 0
10:23 AM $3.24 Up $0.00 $3.24 $3.24 6,200
10:22 AM $3.24 Up $0.00 $3.24 $3.24 100
10:21 AM $3.24 Up $0.00 $3.24 $3.24 1,700
10:20 AM $3.24 Up $0.00 $3.24 $3.24 13,400
10:17 AM $3.24 Up $0.00 $3.24 $3.24 6,200
10:17 AM $3.24 Up $0.00 $3.24 $3.24 0
10:17 AM $3.24 Up $0.00 $3.24 $3.24 0
10:16 AM $3.24 Up $0.01 $3.24 $3.24 4,500
10:15 AM $3.24 Down $ -0.01 $3.24 $3.24 11,000
10:14 AM $3.24 Down $ -0.01 $3.24 $3.24 18,500
10:13 AM $3.25 Up $0.00 $3.25 $3.25 100
10:12 AM $3.25 Down $ -0.01 $3.25 $3.25 9,200
10:10 AM $3.26 Up $0.01 $3.26 $3.25 30,400
10:10 AM $3.26 Up $0.00 $3.26 $3.25 0
10:08 AM $3.25 Up $0.02 $3.25 $3.24 42,200
10:08 AM $3.25 Up $0.00 $3.25 $3.24 0
10:07 AM $3.23 Down $ -0.01 $3.23 $3.23 14,100
10:06 AM $3.24 Up $0.01 $3.24 $3.23 28,100
10:05 AM $3.24 Down $ -0.01 $3.24 $3.23 44,000
10:04 AM $3.24 Up $0.00 $3.24 $3.24 40,100
10:03 AM $3.24 Down $ -0.01 $3.25 $3.24 10,900
10:02 AM $3.25 Down $ -0.01 $3.26 $3.25 110,600
10:01 AM $3.26 Down $ -0.01 $3.26 $3.26 47,600
09:59 AM $3.27 Up $0.00 $3.27 $3.27 7,100
09:59 AM $3.27 Up $0.00 $3.27 $3.27 0
09:58 AM $3.27 Down $ -0.01 $3.27 $3.27 60,600
09:55 AM $3.28 Down $ -0.01 $3.29 $3.28 78,000
09:55 AM $3.28 Up $0.00 $3.29 $3.28 0
09:55 AM $3.28 Up $0.00 $3.29 $3.28 0
09:54 AM $3.29 Up $0.01 $3.29 $3.29 400
09:53 AM $3.28 Down $ -0.01 $3.28 $3.28 1,000
09:51 AM $3.29 Up $0.00 $3.29 $3.29 200
09:51 AM $3.29 Up $0.00 $3.29 $3.29 0
09:50 AM $3.29 Up $0.01 $3.29 $3.29 200
09:48 AM $3.28 Up $0.00 $3.28 $3.28 6,500
09:48 AM $3.28 Up $0.00 $3.28 $3.28 0
09:46 AM $3.28 Up $0.00 $3.28 $3.27 8,600
09:46 AM $3.28 Up $0.00 $3.28 $3.27 0
09:45 AM $3.28 Up $0.00 $3.28 $3.28 100
09:44 AM $3.28 Down $ -0.01 $3.28 $3.28 27,100
09:43 AM $3.29 Up $0.01 $3.30 $3.29 36,600
09:42 AM $3.28 Up $0.00 $3.28 $3.28 4,000
09:41 AM $3.28 Down $ -0.01 $3.29 $3.28 6,300
09:40 AM $3.29 Up $0.00 $3.29 $3.29 9,900
09:39 AM $3.29 Up $0.00 $3.29 $3.29 2,100
09:38 AM $3.29 Up $0.01 $3.29 $3.28 14,200
09:37 AM $3.28 Down $ -0.01 $3.28 $3.28 28,100
09:36 AM $3.29 Down $ -0.01 $3.29 $3.29 81,000
09:35 AM $3.30 Up $0.00 $3.30 $3.30 300
09:34 AM $3.30 Up $0.00 $3.30 $3.30 400
09:33 AM $3.30 Up $0.00 $3.30 $3.30 2,200
09:32 AM $3.30 Down $ -0.01 $3.30 $3.29 14,600
09:30 AM $3.31 Up $0.05 $3.31 $3.30 225,000
09:30 AM $3.31 Up $0.00 $3.31 $3.30 0
Previous close $3.26

One month history

Date Closing Opening High Low Volume
30-03-2023 $3.26 $3.25 $3.27 $3.24 400,600
29-03-2023 $3.26 $3.23 $3.28 $3.22 2,441,000
28-03-2023 $3.19 $3.24 $3.24 $3.17 2,631,300
27-03-2023 $3.14 $3.01 $3.17 $3.01 5,500,400
24-03-2023 $2.93 $2.93 $2.97 $2.90 3,390,300
23-03-2023 $2.91 $2.93 $2.95 $2.86 2,449,800
22-03-2023 $2.90 $2.95 $3.01 $2.88 2,840,500
21-03-2023 $2.92 $2.92 $2.95 $2.89 2,234,800
20-03-2023 $2.82 $2.79 $2.82 $2.73 3,170,100
17-03-2023 $2.81 $2.82 $2.84 $2.77 3,798,800
16-03-2023 $2.96 $2.87 $3.02 $2.87 3,534,100
15-03-2023 $2.83 $2.71 $2.87 $2.65 5,897,500
14-03-2023 $2.97 $3.07 $3.08 $2.92 6,414,300
13-03-2023 $2.94 $3.00 $3.01 $2.94 2,536,700
10-03-2023 $3.07 $3.13 $3.19 $3.05 4,584,700
09-03-2023 $3.15 $3.18 $3.22 $3.12 4,230,400
08-03-2023 $3.15 $3.20 $3.21 $3.09 2,595,100
07-03-2023 $3.15 $3.24 $3.26 $3.09 4,520,600
06-03-2023 $3.29 $3.26 $3.39 $3.24 7,125,000
03-03-2023 $3.19 $3.20 $3.25 $3.17 4,877,200
02-03-2023 $3.15 $3.05 $3.16 $3.02 6,739,100
01-03-2023 $3.00 $3.01 $3.02 $2.95 5,318,700
28-02-2023 $2.98 $3.06 $3.07 $2.98 4,192,600
27-02-2023 $2.99 $2.99 $3.01 $2.94 4,784,100
24-02-2023 $2.91 $2.73 $2.94 $2.72 5,816,700
23-02-2023 $2.76 $2.74 $2.76 $2.69 2,283,400
22-02-2023 $2.67 $2.63 $2.67 $2.61 2,077,000
21-02-2023 $2.65 $2.67 $2.69 $2.63 2,496,300
17-02-2023 $2.73 $2.79 $2.82 $2.73 2,876,600
16-02-2023 $2.87 $2.93 $2.95 $2.87 2,071,800
Graphs are not available, please refer to the detailed table
Back to top