Print

Quotes and Market Data

Find a quote

ATHABASCA OIL CORP

5.61 Down -0.09 (-1.60 %)

Delayed : 2025/07/11 17:40:00

  • Previous close $5.70
  • Opening $5.64
  • Price Ask $5.60
  • Price Bid $5.60
  • Size Bid 597
  • Size Ask 149
  • Today High $5.69
  • Today Low $5.54
  • 52 Weeks High $6.25
  • 52 Weeks Low $4.05
  • Volume 2,243,090

Intraday history

Hour Last Change High Low Volume
04:00 PM $5.61 Up $0.01 $5.61 $5.61 115,400
03:59 PM $5.60 Down $ -0.01 $5.61 $5.60 16,400
03:58 PM $5.61 Down $0.00 $5.61 $5.60 12,100
03:57 PM $5.61 Up $0.01 $5.61 $5.60 7,000
03:56 PM $5.60 Up $0.00 $5.61 $5.60 15,200
03:55 PM $5.60 Up $0.00 $5.61 $5.60 6,400
03:54 PM $5.60 Down $ -0.01 $5.61 $5.60 3,700
03:53 PM $5.61 Up $0.00 $5.61 $5.60 3,500
03:52 PM $5.61 Up $0.00 $5.61 $5.60 14,100
03:51 PM $5.61 Up $0.00 $5.61 $5.61 2,500
03:50 PM $5.61 Up $0.00 $5.61 $5.61 8,800
03:49 PM $5.61 Up $0.00 $5.61 $5.61 2,500
03:48 PM $5.61 Up $0.00 $5.61 $5.61 100
03:47 PM $5.61 Up $0.00 $5.61 $5.61 2,100
03:46 PM $5.61 Up $0.00 $5.61 $5.60 4,100
03:45 PM $5.61 Down $0.00 $5.61 $5.61 700
03:44 PM $5.61 Up $0.00 $5.61 $5.61 1,400
03:43 PM $5.61 Up $0.00 $5.61 $5.61 100
03:42 PM $5.61 Down $ -0.01 $5.61 $5.61 4,400
03:41 PM $5.62 Down $0.00 $5.62 $5.62 100
03:40 PM $5.62 Up $0.01 $5.62 $5.62 700
03:39 PM $5.61 Up $0.00 $5.62 $5.61 1,300
03:38 PM $5.61 Up $0.00 $5.61 $5.61 600
03:37 PM $5.61 Up $0.00 $5.61 $5.61 300
03:36 PM $5.61 Up $0.00 $5.61 $5.61 200
03:35 PM $5.61 Up $0.00 $5.62 $5.61 36,600
03:34 PM $5.61 Up $0.00 $5.61 $5.61 700
03:33 PM $5.61 Up $0.00 $5.61 $5.61 1,700
03:32 PM $5.61 Up $0.00 $5.61 $5.61 1,100
03:31 PM $5.61 Up $0.00 $5.61 $5.61 1,000
03:30 PM $5.61 Up $0.00 $5.61 $5.61 900
03:29 PM $5.61 Up $0.01 $5.61 $5.60 9,300
03:28 PM $5.60 Up $0.00 $5.60 $5.60 800
03:27 PM $5.60 Up $0.00 $5.60 $5.60 200
03:26 PM $5.60 Up $0.00 $5.60 $5.60 2,900
03:25 PM $5.60 Up $0.00 $5.60 $5.60 1,500
03:24 PM $5.60 Up $0.00 $5.61 $5.60 19,600
03:23 PM $5.60 Up $0.00 $5.60 $5.60 5,600
03:22 PM $5.60 Up $0.01 $5.60 $5.60 3,400
03:21 PM $5.59 Down $0.00 $5.60 $5.59 4,200
03:20 PM $5.60 Up $0.00 $5.60 $5.60 3,400
03:18 PM $5.60 Up $0.01 $5.60 $5.60 200
03:18 PM $5.60 Up $0.00 $5.60 $5.60 0
03:17 PM $5.59 Down $ -0.01 $5.60 $5.59 23,600
03:16 PM $5.60 Up $0.00 $5.60 $5.60 1,800
03:15 PM $5.60 Up $0.00 $5.60 $5.60 1,500
03:14 PM $5.60 Up $0.00 $5.60 $5.60 600
03:13 PM $5.60 Up $0.00 $5.60 $5.60 300
03:12 PM $5.60 Up $0.00 $5.60 $5.60 800
03:11 PM $5.60 Up $0.00 $5.60 $5.60 900
03:10 PM $5.60 Up $0.00 $5.60 $5.60 400
03:09 PM $5.60 Up $0.00 $5.60 $5.60 300
03:08 PM $5.60 Up $0.00 $5.60 $5.60 100
03:07 PM $5.59 Up $0.00 $5.60 $5.59 400
03:06 PM $5.59 Up $0.01 $5.59 $5.58 38,500
03:05 PM $5.58 Up $0.00 $5.58 $5.58 100
03:04 PM $5.58 Up $0.00 $5.58 $5.58 600
03:03 PM $5.58 Down $ -0.01 $5.59 $5.58 1,600
03:02 PM $5.59 Up $0.00 $5.60 $5.59 2,500
03:01 PM $5.59 Up $0.00 $5.60 $5.59 600
03:00 PM $5.59 Up $0.00 $5.60 $5.59 300
02:57 PM $5.59 Up $0.00 $5.59 $5.59 900
02:57 PM $5.59 Up $0.00 $5.59 $5.59 0
02:57 PM $5.59 Up $0.00 $5.59 $5.59 0
02:56 PM $5.59 Up $0.00 $5.59 $5.59 3,200
02:55 PM $5.59 Up $0.00 $5.59 $5.59 5,000
02:54 PM $5.59 Down $0.00 $5.60 $5.59 28,100
02:53 PM $5.60 Up $0.00 $5.60 $5.59 1,400
02:52 PM $5.59 Up $0.00 $5.59 $5.59 400
02:51 PM $5.59 Down $ -0.01 $5.61 $5.59 63,200
02:50 PM $5.60 Up $0.00 $5.61 $5.60 2,100
02:49 PM $5.60 Up $0.00 $5.61 $5.60 1,100
02:48 PM $5.60 Down $ -0.01 $5.61 $5.60 300
02:47 PM $5.61 Up $0.00 $5.61 $5.61 1,000
02:46 PM $5.61 Down $0.00 $5.61 $5.61 1,600
02:45 PM $5.61 Up $0.00 $5.61 $5.61 5,900
02:44 PM $5.61 Up $0.01 $5.61 $5.60 700
02:43 PM $5.60 Down $ -0.01 $5.61 $5.60 1,200
02:42 PM $5.61 Up $0.01 $5.61 $5.60 500
02:41 PM $5.60 Up $0.00 $5.61 $5.60 600
02:40 PM $5.60 Up $0.00 $5.61 $5.60 2,700
02:39 PM $5.60 Up $0.00 $5.61 $5.60 300
02:38 PM $5.60 Up $0.00 $5.60 $5.60 200
02:37 PM $5.60 Up $0.00 $5.60 $5.60 300
02:36 PM $5.60 Down $ -0.01 $5.61 $5.60 1,500
02:35 PM $5.61 Up $0.01 $5.61 $5.61 16,600
02:34 PM $5.60 Up $0.00 $5.60 $5.60 400
02:33 PM $5.60 Down $ -0.01 $5.61 $5.60 800
02:32 PM $5.61 Up $0.00 $5.61 $5.61 300
02:31 PM $5.61 Up $0.00 $5.61 $5.60 800
02:30 PM $5.61 Up $0.00 $5.61 $5.61 400
02:29 PM $5.61 Up $0.01 $5.61 $5.60 700
02:25 PM $5.60 Up $0.00 $5.60 $5.60 5,300
02:25 PM $5.60 Up $0.00 $5.60 $5.60 0
02:25 PM $5.60 Up $0.00 $5.60 $5.60 0
02:25 PM $5.60 Up $0.00 $5.60 $5.60 0
02:23 PM $5.60 Up $0.00 $5.60 $5.60 14,200
02:23 PM $5.60 Up $0.00 $5.60 $5.60 0
02:22 PM $5.60 Up $0.00 $5.60 $5.60 60,400
02:21 PM $5.60 Up $0.00 $5.60 $5.60 200
02:20 PM $5.60 Up $0.00 $5.60 $5.60 2,500
02:19 PM $5.60 Up $0.00 $5.61 $5.60 4,900
02:18 PM $5.60 Up $0.00 $5.60 $5.60 13,000
02:17 PM $5.60 Down $ -0.01 $5.60 $5.60 1,500
02:16 PM $5.61 Up $0.01 $5.61 $5.61 100
02:15 PM $5.60 Down $ -0.01 $5.60 $5.60 100
02:14 PM $5.61 Up $0.01 $5.61 $5.61 100
02:13 PM $5.60 Up $0.00 $5.60 $5.60 400
02:12 PM $5.60 Down $ -0.01 $5.61 $5.60 75,700
02:11 PM $5.61 Down $ -0.01 $5.61 $5.61 5,000
02:10 PM $5.62 Up $0.00 $5.62 $5.61 5,700
02:09 PM $5.62 Up $0.00 $5.62 $5.61 1,200
02:08 PM $5.62 Up $0.00 $5.62 $5.62 400
02:07 PM $5.61 Up $0.01 $5.61 $5.60 31,300
02:06 PM $5.60 Down $ -0.01 $5.61 $5.60 6,600
02:05 PM $5.61 Up $0.00 $5.61 $5.61 2,400
02:04 PM $5.61 Up $0.00 $5.61 $5.61 100
02:03 PM $5.61 Down $0.00 $5.61 $5.61 300
02:02 PM $5.61 Up $0.00 $5.61 $5.61 500
02:01 PM $5.61 Up $0.00 $5.61 $5.61 100
02:00 PM $5.61 Up $0.01 $5.61 $5.61 800
01:59 PM $5.60 Up $0.00 $5.60 $5.60 26,600
01:58 PM $5.60 Up $0.00 $5.60 $5.60 500
01:57 PM $5.60 Down $0.00 $5.60 $5.60 400
01:56 PM $5.60 Up $0.00 $5.60 $5.60 700
01:55 PM $5.60 Up $0.00 $5.60 $5.60 700
01:54 PM $5.60 Up $0.00 $5.60 $5.60 1,400
01:53 PM $5.60 Up $0.00 $5.60 $5.60 800
01:52 PM $5.60 Up $0.00 $5.60 $5.59 300
01:51 PM $5.59 Down $0.00 $5.60 $5.59 800
01:50 PM $5.60 Up $0.00 $5.60 $5.59 500
01:49 PM $5.59 Down $ -0.01 $5.60 $5.59 200
01:48 PM $5.60 Up $0.00 $5.60 $5.60 400
01:47 PM $5.60 Up $0.00 $5.60 $5.60 300
01:45 PM $5.59 Up $0.00 $5.60 $5.59 200
01:45 PM $5.59 Up $0.00 $5.60 $5.59 0
01:44 PM $5.59 Down $0.00 $5.59 $5.59 400
01:43 PM $5.60 Up $0.00 $5.60 $5.60 100
01:42 PM $5.59 Down $0.00 $5.60 $5.59 500
01:41 PM $5.60 Up $0.00 $5.60 $5.59 3,200
01:40 PM $5.60 Up $0.00 $5.60 $5.60 100
01:39 PM $5.60 Up $0.00 $5.60 $5.60 200
01:38 PM $5.59 Up $0.00 $5.59 $5.59 6,000
01:37 PM $5.59 Up $0.00 $5.59 $5.59 400
01:36 PM $5.59 Up $0.00 $5.59 $5.59 500
01:35 PM $5.59 Down $0.00 $5.59 $5.59 200
01:34 PM $5.59 Up $0.00 $5.59 $5.59 500
01:33 PM $5.59 Up $0.00 $5.59 $5.59 500
01:32 PM $5.59 Up $0.00 $5.59 $5.58 1,100
01:31 PM $5.58 Down $0.00 $5.58 $5.58 100
01:30 PM $5.59 Up $0.00 $5.59 $5.58 1,100
01:29 PM $5.59 Up $0.00 $5.59 $5.59 300
01:28 PM $5.59 Down $0.00 $5.59 $5.59 8,800
01:27 PM $5.59 Down $0.00 $5.59 $5.59 200
01:23 PM $5.60 Up $0.00 $5.60 $5.60 200
01:23 PM $5.60 Up $0.00 $5.60 $5.60 0
01:23 PM $5.60 Up $0.00 $5.60 $5.60 0
01:23 PM $5.60 Up $0.00 $5.60 $5.60 0
01:20 PM $5.59 Down $ -0.01 $5.59 $5.59 2,800
01:20 PM $5.59 Up $0.00 $5.59 $5.59 0
01:20 PM $5.59 Up $0.00 $5.59 $5.59 0
01:19 PM $5.60 Up $0.01 $5.60 $5.60 400
01:18 PM $5.59 Up $0.01 $5.60 $5.59 22,700
01:17 PM $5.58 Up $0.00 $5.58 $5.58 3,500
01:16 PM $5.58 Down $0.00 $5.59 $5.58 12,100
01:15 PM $5.59 Up $0.00 $5.59 $5.59 600
01:13 PM $5.59 Up $0.00 $5.59 $5.59 100
01:13 PM $5.59 Up $0.00 $5.59 $5.59 0
01:12 PM $5.58 Up $0.00 $5.58 $5.58 500
01:11 PM $5.58 Up $0.00 $5.58 $5.58 3,900
01:10 PM $5.58 Up $0.00 $5.58 $5.58 2,300
01:09 PM $5.58 Up $0.00 $5.58 $5.58 400
01:08 PM $5.58 Up $0.00 $5.58 $5.58 500
01:07 PM $5.58 Down $0.00 $5.58 $5.58 200
01:06 PM $5.58 Up $0.00 $5.58 $5.58 900
01:05 PM $5.58 Down $0.00 $5.58 $5.58 400
01:03 PM $5.58 Down $ -0.01 $5.59 $5.58 69,900
01:03 PM $5.58 Up $0.00 $5.59 $5.58 0
01:02 PM $5.59 Up $0.00 $5.59 $5.59 100
01:00 PM $5.59 Down $0.00 $5.59 $5.59 400
01:00 PM $5.59 Up $0.00 $5.59 $5.59 0
12:59 PM $5.59 Up $0.00 $5.59 $5.59 400
12:58 PM $5.59 Down $0.00 $5.59 $5.58 13,000
12:56 PM $5.59 Up $0.00 $5.59 $5.59 600
12:56 PM $5.59 Up $0.00 $5.59 $5.59 0
12:55 PM $5.59 Up $0.00 $5.59 $5.59 200
12:54 PM $5.59 Down $0.00 $5.59 $5.59 700
12:53 PM $5.59 Up $0.00 $5.59 $5.59 500
12:52 PM $5.59 Up $0.00 $5.59 $5.59 1,400
12:51 PM $5.59 Up $0.00 $5.60 $5.59 500
12:49 PM $5.59 Up $0.00 $5.59 $5.59 100
12:49 PM $5.59 Up $0.00 $5.59 $5.59 0
12:48 PM $5.59 Up $0.00 $5.59 $5.59 1,000
12:47 PM $5.59 Down $0.00 $5.60 $5.59 2,300
12:46 PM $5.60 Up $0.00 $5.60 $5.60 100
12:45 PM $5.59 Up $0.00 $5.59 $5.59 1,100
12:44 PM $5.59 Up $0.00 $5.59 $5.59 10,000
12:43 PM $5.59 Up $0.00 $5.59 $5.59 200
12:42 PM $5.59 Down $ -0.01 $5.59 $5.59 7,700
12:41 PM $5.60 Up $0.00 $5.60 $5.59 800
12:39 PM $5.60 Up $0.00 $5.60 $5.60 300
12:39 PM $5.60 Up $0.00 $5.60 $5.60 0
12:38 PM $5.60 Up $0.01 $5.60 $5.60 300
12:37 PM $5.59 Up $0.00 $5.60 $5.59 800
12:36 PM $5.59 Up $0.00 $5.59 $5.59 900
12:35 PM $5.59 Up $0.00 $5.59 $5.59 11,200
12:33 PM $5.58 Down $0.00 $5.59 $5.58 3,900
12:33 PM $5.58 Up $0.00 $5.59 $5.58 0
12:32 PM $5.59 Down $0.00 $5.59 $5.58 300
12:31 PM $5.59 Up $0.00 $5.59 $5.59 900
12:29 PM $5.59 Up $0.00 $5.59 $5.59 23,100
12:29 PM $5.59 Up $0.00 $5.59 $5.59 0
12:28 PM $5.59 Up $0.00 $5.59 $5.59 500
12:26 PM $5.59 Up $0.00 $5.59 $5.59 400
12:26 PM $5.59 Up $0.00 $5.59 $5.59 0
12:23 PM $5.59 Up $0.00 $5.59 $5.59 400
12:23 PM $5.59 Up $0.00 $5.59 $5.59 0
12:23 PM $5.59 Up $0.00 $5.59 $5.59 0
12:22 PM $5.59 Down $0.00 $5.59 $5.59 200
12:21 PM $5.59 Up $0.01 $5.59 $5.59 10,600
12:20 PM $5.58 Up $0.00 $5.59 $5.58 3,400
12:19 PM $5.58 Up $0.00 $5.58 $5.58 100
12:18 PM $5.58 Up $0.00 $5.58 $5.58 5,900
12:17 PM $5.58 Up $0.00 $5.58 $5.58 200
12:16 PM $5.58 Down $0.00 $5.58 $5.58 500
12:15 PM $5.58 Up $0.00 $5.58 $5.58 600
12:13 PM $5.58 Down $0.00 $5.58 $5.58 5,000
12:13 PM $5.58 Up $0.00 $5.58 $5.58 0
12:12 PM $5.58 Up $0.00 $5.58 $5.58 4,800
12:11 PM $5.58 Up $0.00 $5.58 $5.58 700
12:10 PM $5.58 Up $0.00 $5.58 $5.58 800
12:09 PM $5.58 Up $0.00 $5.58 $5.58 1,500
12:08 PM $5.58 Up $0.00 $5.58 $5.58 7,000
12:07 PM $5.58 Down $ -0.01 $5.59 $5.58 8,900
12:06 PM $5.59 Up $0.00 $5.59 $5.59 400
12:04 PM $5.59 Down $0.00 $5.59 $5.59 100
12:04 PM $5.59 Up $0.00 $5.59 $5.59 0
12:03 PM $5.59 Up $0.01 $5.59 $5.59 1,800
12:02 PM $5.58 Up $0.00 $5.58 $5.58 500
12:01 PM $5.58 Down $0.00 $5.58 $5.58 15,000
12:00 PM $5.58 Down $0.00 $5.59 $5.58 600
11:59 AM $5.59 Up $0.00 $5.59 $5.59 200
11:58 AM $5.59 Down $ -0.01 $5.60 $5.59 9,100
11:57 AM $5.60 Down $0.00 $5.60 $5.60 400
11:55 AM $5.60 Up $0.00 $5.60 $5.60 200
11:55 AM $5.60 Up $0.00 $5.60 $5.60 0
11:54 AM $5.60 Up $0.00 $5.60 $5.60 300
11:53 AM $5.60 Up $0.00 $5.60 $5.60 700
11:52 AM $5.60 Down $0.00 $5.60 $5.60 500
11:49 AM $5.60 Up $0.00 $5.60 $5.59 600
11:49 AM $5.60 Up $0.00 $5.60 $5.59 0
11:49 AM $5.60 Up $0.00 $5.60 $5.59 0
11:47 AM $5.60 Up $0.00 $5.60 $5.60 200
11:47 AM $5.60 Up $0.00 $5.60 $5.60 0
11:46 AM $5.60 Up $0.00 $5.60 $5.59 1,500
11:45 AM $5.59 Up $0.00 $5.59 $5.59 2,500
11:44 AM $5.59 Down $0.00 $5.60 $5.59 1,500
11:43 AM $5.59 Up $0.00 $5.59 $5.59 300
11:42 AM $5.59 Up $0.00 $5.59 $5.59 1,900
11:41 AM $5.59 Up $0.00 $5.60 $5.59 2,600
11:40 AM $5.59 Up $0.00 $5.59 $5.59 2,900
11:39 AM $5.59 Down $ -0.02 $5.61 $5.59 2,300
11:38 AM $5.61 Up $0.00 $5.61 $5.61 600
11:37 AM $5.61 Up $0.01 $5.61 $5.61 100
11:36 AM $5.60 Down $ -0.01 $5.60 $5.60 2,200
11:34 AM $5.61 Up $0.00 $5.61 $5.61 1,200
11:34 AM $5.61 Up $0.00 $5.61 $5.61 0
11:33 AM $5.61 Up $0.01 $5.61 $5.61 100
11:32 AM $5.60 Down $ -0.01 $5.60 $5.60 700
11:31 AM $5.61 Down $0.00 $5.61 $5.61 100
11:29 AM $5.61 Up $0.00 $5.61 $5.61 400
11:29 AM $5.61 Up $0.00 $5.61 $5.61 0
11:28 AM $5.61 Up $0.01 $5.61 $5.60 24,400
11:27 AM $5.60 Up $0.00 $5.60 $5.60 9,700
11:24 AM $5.60 Down $ -0.01 $5.60 $5.60 3,600
11:24 AM $5.60 Up $0.00 $5.60 $5.60 0
11:24 AM $5.60 Up $0.00 $5.60 $5.60 0
11:23 AM $5.61 Down $0.00 $5.61 $5.61 200
11:22 AM $5.61 Up $0.01 $5.61 $5.60 1,500
11:21 AM $5.60 Up $0.01 $5.60 $5.60 17,000
11:19 AM $5.59 Up $0.00 $5.59 $5.59 600
11:19 AM $5.59 Up $0.00 $5.59 $5.59 0
11:18 AM $5.59 Down $ -0.01 $5.60 $5.59 2,400
11:17 AM $5.60 Up $0.00 $5.60 $5.60 1,000
11:14 AM $5.60 Up $0.00 $5.60 $5.60 2,700
11:14 AM $5.60 Up $0.00 $5.60 $5.60 0
11:14 AM $5.60 Up $0.00 $5.60 $5.60 0
11:13 AM $5.60 Up $0.00 $5.60 $5.59 400
11:12 AM $5.60 Down $0.00 $5.60 $5.60 800
11:10 AM $5.60 Up $0.00 $5.60 $5.59 1,000
11:10 AM $5.60 Up $0.00 $5.60 $5.59 0
11:09 AM $5.60 Up $0.00 $5.60 $5.60 200
11:08 AM $5.60 Up $0.00 $5.60 $5.59 500
11:07 AM $5.59 Up $0.00 $5.60 $5.59 1,400
11:05 AM $5.59 Up $0.00 $5.59 $5.59 600
11:05 AM $5.59 Up $0.00 $5.59 $5.59 0
11:04 AM $5.59 Down $0.00 $5.60 $5.59 600
11:03 AM $5.60 Up $0.00 $5.60 $5.60 100
11:02 AM $5.60 Up $0.00 $5.60 $5.60 400
11:00 AM $5.59 Down $ -0.01 $5.60 $5.59 1,700
11:00 AM $5.59 Up $0.00 $5.60 $5.59 0
10:59 AM $5.60 Up $0.00 $5.60 $5.60 1,300
10:58 AM $5.60 Up $0.00 $5.60 $5.60 100
10:57 AM $5.59 Up $0.00 $5.59 $5.59 2,600
10:56 AM $5.59 Up $0.00 $5.59 $5.59 200
10:55 AM $5.58 Up $0.00 $5.58 $5.58 3,000
10:54 AM $5.58 Up $0.00 $5.58 $5.57 21,200
10:53 AM $5.57 Up $0.00 $5.57 $5.57 200
10:52 AM $5.57 Up $0.00 $5.57 $5.57 200
10:51 AM $5.57 Down $0.00 $5.57 $5.57 700
10:50 AM $5.58 Up $0.00 $5.58 $5.57 3,900
10:49 AM $5.57 Up $0.00 $5.58 $5.57 600
10:48 AM $5.57 Up $0.00 $5.57 $5.57 1,100
10:47 AM $5.57 Up $0.00 $5.57 $5.57 200
10:43 AM $5.57 Up $0.00 $5.58 $5.57 700
10:43 AM $5.57 Up $0.00 $5.58 $5.57 0
10:43 AM $5.57 Up $0.00 $5.58 $5.57 0
10:43 AM $5.57 Up $0.00 $5.58 $5.57 0
10:42 AM $5.57 Down $0.00 $5.57 $5.57 8,000
10:41 AM $5.58 Up $0.02 $5.58 $5.57 17,800
10:40 AM $5.56 Down $ -0.01 $5.56 $5.56 500
10:39 AM $5.57 Down $ -0.01 $5.57 $5.57 13,000
10:37 AM $5.58 Up $0.00 $5.58 $5.58 8,000
10:37 AM $5.58 Up $0.00 $5.58 $5.58 0
10:36 AM $5.58 Up $0.00 $5.58 $5.58 5,400
10:35 AM $5.58 Up $0.00 $5.58 $5.58 200
10:33 AM $5.57 Down $ -0.01 $5.58 $5.57 600
10:33 AM $5.57 Up $0.00 $5.58 $5.57 0
10:30 AM $5.58 Up $0.01 $5.58 $5.58 200
10:30 AM $5.58 Up $0.00 $5.58 $5.58 0
10:30 AM $5.58 Up $0.00 $5.58 $5.58 0
10:28 AM $5.57 Up $0.00 $5.57 $5.57 5,200
10:28 AM $5.57 Up $0.00 $5.57 $5.57 0
10:27 AM $5.57 Up $0.00 $5.57 $5.57 1,000
10:26 AM $5.57 Down $0.00 $5.57 $5.57 100
10:25 AM $5.57 Up $0.00 $5.58 $5.57 13,700
10:24 AM $5.57 Up $0.00 $5.57 $5.57 5,000
10:21 AM $5.57 Up $0.00 $5.57 $5.57 100
10:21 AM $5.57 Up $0.00 $5.57 $5.57 0
10:21 AM $5.57 Up $0.00 $5.57 $5.57 0
10:20 AM $5.57 Up $0.00 $5.58 $5.57 10,800
10:19 AM $5.57 Down $0.00 $5.57 $5.57 100
10:18 AM $5.57 Up $0.00 $5.57 $5.57 6,500
10:16 AM $5.57 Down $0.00 $5.57 $5.57 2,800
10:16 AM $5.57 Up $0.00 $5.57 $5.57 0
10:15 AM $5.57 Up $0.00 $5.57 $5.57 2,400
10:14 AM $5.57 Down $0.00 $5.57 $5.57 1,200
10:13 AM $5.58 Up $0.00 $5.58 $5.57 4,100
10:11 AM $5.57 Up $0.01 $5.57 $5.56 3,600
10:11 AM $5.57 Up $0.00 $5.57 $5.56 0
10:10 AM $5.56 Up $0.00 $5.57 $5.56 3,400
10:09 AM $5.56 Up $0.00 $5.56 $5.56 100
10:08 AM $5.56 Up $0.00 $5.56 $5.56 1,200
10:06 AM $5.56 Down $ -0.01 $5.56 $5.56 4,700
10:06 AM $5.56 Up $0.00 $5.56 $5.56 0
10:05 AM $5.57 Up $0.00 $5.57 $5.57 3,900
10:04 AM $5.57 Up $0.00 $5.57 $5.57 13,300
10:02 AM $5.57 Down $0.00 $5.57 $5.57 500
10:02 AM $5.57 Up $0.00 $5.57 $5.57 0
10:01 AM $5.57 Up $0.01 $5.57 $5.57 8,300
10:00 AM $5.56 Down $ -0.01 $5.57 $5.56 5,000
09:59 AM $5.57 Down $ -0.03 $5.60 $5.57 42,900
09:58 AM $5.60 Up $0.00 $5.60 $5.60 1,000
09:57 AM $5.60 Up $0.00 $5.61 $5.60 18,900
09:55 AM $5.60 Up $0.00 $5.60 $5.59 6,000
09:55 AM $5.60 Up $0.00 $5.60 $5.59 0
09:53 AM $5.60 Down $0.00 $5.60 $5.60 700
09:53 AM $5.60 Up $0.00 $5.60 $5.60 0
09:51 AM $5.60 Up $0.00 $5.60 $5.60 800
09:51 AM $5.60 Up $0.00 $5.60 $5.60 0
09:50 AM $5.60 Up $0.00 $5.60 $5.60 3,300
09:49 AM $5.60 Up $0.00 $5.60 $5.60 2,500
09:48 AM $5.60 Up $0.00 $5.61 $5.60 7,100
09:47 AM $5.60 Up $0.00 $5.60 $5.60 1,300
09:46 AM $5.60 Up $0.00 $5.60 $5.60 3,900
09:45 AM $5.60 Down $0.00 $5.61 $5.60 7,700
09:44 AM $5.60 Up $0.00 $5.61 $5.60 4,000
09:43 AM $5.60 Up $0.01 $5.60 $5.59 77,500
09:42 AM $5.59 Up $0.00 $5.59 $5.59 300
09:41 AM $5.59 Up $0.00 $5.61 $5.59 14,500
09:40 AM $5.59 Up $0.02 $5.59 $5.57 12,100
09:39 AM $5.57 Up $0.01 $5.57 $5.57 14,600
09:38 AM $5.56 Up $0.02 $5.56 $5.55 4,500
09:37 AM $5.54 Up $0.00 $5.55 $5.54 3,000
09:36 AM $5.54 Down $ -0.03 $5.57 $5.54 35,600
09:35 AM $5.57 Down $ -0.01 $5.58 $5.57 2,100
09:34 AM $5.58 Up $0.01 $5.60 $5.57 4,000
09:33 AM $5.57 Down $ -0.03 $5.62 $5.57 19,800
09:32 AM $5.60 Up $0.00 $5.62 $5.60 20,100
09:31 AM $5.60 Down $ -0.07 $5.66 $5.60 9,400
09:30 AM $5.67 Down $ -0.03 $5.69 $5.64 3,200
Previous close $5.70

One month history

Date Closing Opening High Low Volume
11-07-2025 $5.61 $5.59 $5.62 $5.57 1,327,800
10-07-2025 $5.70 $5.66 $5.70 $5.66 569,800
09-07-2025 $5.70 $5.73 $5.73 $5.68 599,000
08-07-2025 $5.74 $5.75 $5.81 $5.70 1,331,400
07-07-2025 $5.59 $5.56 $5.61 $5.54 1,004,400
04-07-2025 $5.63 $5.57 $5.65 $5.57 619,200
03-07-2025 $5.56 $5.61 $5.61 $5.56 635,500
02-07-2025 $5.63 $5.59 $5.68 $5.57 1,662,500
30-06-2025 $5.64 $5.62 $5.66 $5.60 739,000
27-06-2025 $5.61 $5.65 $5.66 $5.57 3,433,000
26-06-2025 $5.67 $5.62 $5.69 $5.62 1,033,800
25-06-2025 $5.63 $5.64 $5.66 $5.61 761,900
24-06-2025 $5.64 $5.70 $5.70 $5.63 991,600
23-06-2025 $5.81 $6.09 $6.11 $5.79 3,084,000
20-06-2025 $6.16 $6.18 $6.25 $6.15 2,490,700
19-06-2025 $6.06 $6.01 $6.06 $5.98 1,116,300
18-06-2025 $5.96 $6.04 $6.04 $5.94 3,215,100
17-06-2025 $6.07 $6.04 $6.07 $6.03 1,125,100
16-06-2025 $5.99 $6.01 $6.06 $5.98 990,500
13-06-2025 $6.08 $6.08 $6.12 $5.99 3,299,200
12-06-2025 $5.66 $5.72 $5.74 $5.65 1,105,000
11-06-2025 $5.66 $5.52 $5.69 $5.50 2,083,300
10-06-2025 $5.43 $5.44 $5.46 $5.40 884,300
09-06-2025 $5.35 $5.31 $5.36 $5.29 2,541,200
06-06-2025 $5.30 $5.33 $5.36 $5.28 1,199,700
05-06-2025 $5.30 $5.26 $5.31 $5.25 1,043,400
04-06-2025 $5.26 $5.23 $5.29 $5.22 710,100
03-06-2025 $5.31 $5.32 $5.33 $5.29 876,000
02-06-2025 $5.24 $5.28 $5.28 $5.19 1,305,700
30-05-2025 $5.16 $5.17 $5.20 $5.13 3,650,200
Graphs are not available, please refer to the detailed table
Back to top