Print

Quotes and Market Data

Find a quote

ATHABASCA OIL CORP

4.90 Down -0.03 (-0.61 %)

Delayed : 2024/06/21 16:00:03

  • Previous close $4.93
  • Opening $4.92
  • Price Ask $4.89
  • Price Bid $4.89
  • Size Bid 261
  • Size Ask 962
  • Today High $4.93
  • Today Low $4.84
  • 52 Weeks High $5.59
  • 52 Weeks Low $2.54
  • Volume 4,912,277

Fundamentals

  • P/E Ratio : 61.25
  • Earnings/Share : 2.21
  • Dividends/Share : N/A
  • Current Div. Yield : N/A
  • Market Cap (M) : 2,739.10
  • Shares Out (M) : 559.00
  • Exchange : XTSE
  • Ex Dividend Date : N/A

Intraday history

Hour Last Change High Low Volume
04:00 PM $4.90 Down $ -0.01 $4.90 $4.90 775,800
03:59 PM $4.91 Down $0.00 $4.92 $4.90 27,300
03:58 PM $4.92 Up $0.00 $4.92 $4.91 42,200
03:57 PM $4.92 Down $0.00 $4.92 $4.91 11,600
03:56 PM $4.92 Up $0.00 $4.92 $4.91 3,200
03:55 PM $4.92 Up $0.00 $4.92 $4.91 3,500
03:54 PM $4.92 Up $0.01 $4.92 $4.90 117,000
03:53 PM $4.91 Up $0.00 $4.91 $4.91 300
03:52 PM $4.90 Up $0.00 $4.91 $4.90 10,400
03:51 PM $4.90 Up $0.00 $4.90 $4.90 24,600
03:50 PM $4.90 Up $0.00 $4.90 $4.89 44,300
03:49 PM $4.90 Up $0.00 $4.90 $4.90 2,700
03:48 PM $4.90 Down $0.00 $4.90 $4.90 16,400
03:47 PM $4.91 Up $0.00 $4.91 $4.90 45,300
03:45 PM $4.90 Up $0.00 $4.90 $4.90 21,200
03:45 PM $4.90 Up $0.00 $4.90 $4.90 0
03:44 PM $4.90 Up $0.00 $4.90 $4.90 35,700
03:43 PM $4.90 Up $0.00 $4.90 $4.90 400
03:42 PM $4.90 Down $0.00 $4.90 $4.90 700
03:41 PM $4.91 Up $0.00 $4.91 $4.89 39,600
03:40 PM $4.90 Up $0.01 $4.90 $4.89 13,100
03:39 PM $4.89 Up $0.01 $4.89 $4.88 58,400
03:38 PM $4.88 Up $0.00 $4.88 $4.87 139,100
03:37 PM $4.88 Down $0.00 $4.89 $4.88 78,000
03:35 PM $4.89 Down $0.00 $4.89 $4.89 200
03:35 PM $4.89 Up $0.00 $4.89 $4.89 0
03:33 PM $4.89 Up $0.01 $4.89 $4.89 6,200
03:33 PM $4.89 Up $0.00 $4.89 $4.89 0
03:32 PM $4.88 Up $0.01 $4.88 $4.88 195,500
03:31 PM $4.87 Down $ -0.01 $4.88 $4.87 16,500
03:29 PM $4.89 Up $0.00 $4.89 $4.89 100
03:29 PM $4.89 Up $0.00 $4.89 $4.89 0
03:26 PM $4.88 Up $0.00 $4.88 $4.88 3,200
03:26 PM $4.88 Up $0.00 $4.88 $4.88 0
03:26 PM $4.88 Up $0.00 $4.88 $4.88 0
03:25 PM $4.88 Up $0.00 $4.88 $4.88 9,800
03:20 PM $4.88 Up $0.00 $4.88 $4.87 40,900
03:20 PM $4.88 Up $0.00 $4.88 $4.87 0
03:20 PM $4.88 Up $0.00 $4.88 $4.87 0
03:20 PM $4.88 Up $0.00 $4.88 $4.87 0
03:20 PM $4.88 Up $0.00 $4.88 $4.87 0
03:19 PM $4.88 Up $0.00 $4.88 $4.88 100
03:18 PM $4.88 Up $0.00 $4.88 $4.88 600
03:17 PM $4.88 Up $0.00 $4.88 $4.88 300
03:15 PM $4.88 Down $ -0.01 $4.89 $4.88 10,400
03:15 PM $4.88 Up $0.00 $4.89 $4.88 0
03:14 PM $4.89 Up $0.00 $4.89 $4.88 300
03:13 PM $4.89 Up $0.00 $4.89 $4.89 300
03:12 PM $4.89 Up $0.00 $4.89 $4.89 200
03:11 PM $4.89 Up $0.00 $4.89 $4.88 500
03:10 PM $4.89 Up $0.00 $4.89 $4.89 300
03:09 PM $4.89 Up $0.00 $4.89 $4.89 600
03:08 PM $4.89 Up $0.00 $4.89 $4.88 26,000
03:07 PM $4.88 Up $0.00 $4.88 $4.88 400
03:06 PM $4.88 Up $0.00 $4.88 $4.88 600
03:05 PM $4.88 Down $0.00 $4.88 $4.88 500
03:04 PM $4.88 Up $0.00 $4.88 $4.88 500
03:03 PM $4.88 Up $0.00 $4.88 $4.88 300
03:02 PM $4.88 Down $0.00 $4.88 $4.88 600
03:01 PM $4.88 Up $0.00 $4.88 $4.87 12,700
03:00 PM $4.88 Up $0.01 $4.88 $4.88 1,000
02:59 PM $4.87 Down $0.00 $4.88 $4.87 4,900
02:58 PM $4.88 Up $0.00 $4.88 $4.87 9,900
02:57 PM $4.88 Up $0.00 $4.88 $4.88 100
02:56 PM $4.87 Down $ -0.01 $4.88 $4.87 2,600
02:55 PM $4.88 Up $0.01 $4.88 $4.88 3,200
02:53 PM $4.87 Up $0.00 $4.88 $4.87 2,400
02:53 PM $4.87 Up $0.00 $4.88 $4.87 0
02:52 PM $4.87 Down $ -0.01 $4.87 $4.87 2,500
02:50 PM $4.88 Down $ -0.01 $4.88 $4.88 27,300
02:50 PM $4.88 Up $0.00 $4.88 $4.88 0
02:49 PM $4.89 Up $0.00 $4.89 $4.89 49,700
02:48 PM $4.89 Up $0.00 $4.89 $4.89 600
02:47 PM $4.89 Up $0.01 $4.89 $4.88 31,500
02:46 PM $4.88 Up $0.02 $4.88 $4.87 121,100
02:45 PM $4.86 Down $0.00 $4.87 $4.86 2,100
02:44 PM $4.87 Up $0.01 $4.87 $4.86 49,300
02:43 PM $4.86 Up $0.00 $4.86 $4.85 2,300
02:42 PM $4.86 Up $0.00 $4.86 $4.86 600
02:41 PM $4.86 Up $0.01 $4.86 $4.85 2,400
02:39 PM $4.85 Up $0.00 $4.86 $4.85 1,200
02:39 PM $4.85 Up $0.00 $4.86 $4.85 0
02:38 PM $4.85 Down $ -0.01 $4.85 $4.85 2,100
02:37 PM $4.86 Up $0.01 $4.86 $4.86 100
02:35 PM $4.85 Up $0.01 $4.85 $4.85 43,300
02:35 PM $4.85 Up $0.00 $4.85 $4.85 0
02:33 PM $4.84 Up $0.00 $4.84 $4.84 900
02:33 PM $4.84 Up $0.00 $4.84 $4.84 0
02:32 PM $4.84 Up $0.00 $4.84 $4.84 2,100
02:31 PM $4.84 Down $0.00 $4.84 $4.84 2,200
02:29 PM $4.85 Up $0.00 $4.85 $4.84 1,800
02:29 PM $4.85 Up $0.00 $4.85 $4.84 0
02:28 PM $4.84 Down $ -0.01 $4.85 $4.84 7,700
02:27 PM $4.85 Up $0.01 $4.85 $4.85 18,400
02:26 PM $4.84 Up $0.00 $4.84 $4.84 1,600
02:25 PM $4.84 Down $ -0.01 $4.85 $4.84 16,100
02:24 PM $4.85 Up $0.00 $4.85 $4.85 700
02:23 PM $4.85 Down $ -0.02 $4.86 $4.85 32,800
02:22 PM $4.87 Down $0.00 $4.87 $4.87 1,300
02:21 PM $4.87 Up $0.00 $4.87 $4.87 1,700
02:19 PM $4.87 Up $0.00 $4.87 $4.86 2,200
02:19 PM $4.87 Up $0.00 $4.87 $4.86 0
02:18 PM $4.86 Up $0.00 $4.86 $4.86 35,900
02:16 PM $4.86 Up $0.02 $4.86 $4.85 59,600
02:16 PM $4.86 Up $0.00 $4.86 $4.85 0
02:15 PM $4.84 Down $ -0.01 $4.84 $4.84 800
02:14 PM $4.85 Up $0.00 $4.85 $4.85 8,200
02:13 PM $4.85 Down $ -0.01 $4.85 $4.85 1,800
02:12 PM $4.86 Up $0.01 $4.86 $4.86 1,600
02:11 PM $4.85 Down $ -0.02 $4.87 $4.85 173,100
02:10 PM $4.87 Up $0.00 $4.88 $4.87 1,000
02:09 PM $4.87 Down $ -0.01 $4.87 $4.87 1,500
02:08 PM $4.88 Up $0.01 $4.88 $4.88 100
02:07 PM $4.87 Down $ -0.01 $4.88 $4.87 1,900
02:06 PM $4.88 Up $0.00 $4.88 $4.88 200
02:05 PM $4.88 Up $0.01 $4.88 $4.88 100
02:04 PM $4.87 Down $ -0.01 $4.88 $4.87 1,800
02:03 PM $4.88 Up $0.00 $4.88 $4.87 1,800
02:02 PM $4.88 Up $0.00 $4.88 $4.88 100
02:01 PM $4.87 Up $0.00 $4.87 $4.87 2,200
01:59 PM $4.87 Up $0.00 $4.87 $4.87 900
01:59 PM $4.87 Up $0.00 $4.87 $4.87 0
01:58 PM $4.87 Down $ -0.01 $4.87 $4.87 1,600
01:56 PM $4.88 Up $0.02 $4.88 $4.86 39,300
01:56 PM $4.88 Up $0.00 $4.88 $4.86 0
01:54 PM $4.86 Up $0.00 $4.86 $4.86 1,500
01:54 PM $4.86 Up $0.00 $4.86 $4.86 0
01:53 PM $4.86 Up $0.00 $4.86 $4.86 1,300
01:52 PM $4.86 Down $ -0.01 $4.88 $4.86 4,500
01:51 PM $4.87 Down $ -0.02 $4.89 $4.87 102,900
01:50 PM $4.89 Up $0.00 $4.89 $4.88 136,200
01:49 PM $4.89 Up $0.00 $4.89 $4.89 2,200
01:47 PM $4.89 Up $0.00 $4.89 $4.89 4,800
01:47 PM $4.89 Up $0.00 $4.89 $4.89 0
01:46 PM $4.89 Up $0.00 $4.89 $4.89 6,200
01:45 PM $4.89 Down $0.00 $4.90 $4.89 1,600
01:44 PM $4.90 Up $0.00 $4.90 $4.90 100
01:43 PM $4.90 Down $ -0.01 $4.91 $4.89 26,200
01:42 PM $4.91 Up $0.00 $4.91 $4.91 600
01:41 PM $4.91 Up $0.00 $4.91 $4.90 5,000
01:40 PM $4.91 Up $0.00 $4.91 $4.91 500
01:39 PM $4.90 Down $0.00 $4.90 $4.90 1,900
01:38 PM $4.91 Up $0.00 $4.91 $4.90 1,900
01:37 PM $4.91 Down $0.00 $4.91 $4.90 1,000
01:36 PM $4.91 Up $0.01 $4.91 $4.91 1,000
01:35 PM $4.90 Up $0.00 $4.90 $4.90 1,600
01:34 PM $4.90 Up $0.00 $4.90 $4.90 51,700
01:32 PM $4.90 Up $0.00 $4.90 $4.90 2,100
01:32 PM $4.90 Up $0.00 $4.90 $4.90 0
01:31 PM $4.90 Up $0.00 $4.91 $4.90 247,600
01:30 PM $4.90 Up $0.00 $4.90 $4.90 500
01:29 PM $4.90 Up $0.00 $4.90 $4.90 62,100
01:27 PM $4.90 Up $0.00 $4.90 $4.90 3,800
01:27 PM $4.90 Up $0.00 $4.90 $4.90 0
01:26 PM $4.90 Up $0.01 $4.90 $4.89 12,400
01:24 PM $4.90 Down $ -0.01 $4.90 $4.90 100
01:24 PM $4.90 Up $0.00 $4.90 $4.90 0
01:22 PM $4.90 Up $0.00 $4.90 $4.90 4,600
01:22 PM $4.90 Up $0.00 $4.90 $4.90 0
01:21 PM $4.90 Up $0.00 $4.90 $4.90 2,700
01:20 PM $4.90 Up $0.00 $4.90 $4.90 400
01:19 PM $4.90 Up $0.00 $4.90 $4.90 31,100
01:18 PM $4.90 Up $0.00 $4.90 $4.90 2,300
01:17 PM $4.90 Up $0.00 $4.90 $4.90 1,100
01:16 PM $4.90 Down $0.00 $4.91 $4.90 2,400
01:14 PM $4.91 Up $0.00 $4.91 $4.90 1,500
01:14 PM $4.91 Up $0.00 $4.91 $4.90 0
01:13 PM $4.90 Up $0.00 $4.90 $4.90 1,000
01:12 PM $4.90 Up $0.00 $4.91 $4.90 2,800
01:11 PM $4.90 Up $0.00 $4.90 $4.90 2,400
01:09 PM $4.90 Up $0.00 $4.91 $4.90 14,300
01:09 PM $4.90 Up $0.00 $4.91 $4.90 0
01:08 PM $4.90 Up $0.01 $4.90 $4.90 40,100
01:07 PM $4.89 Down $0.00 $4.90 $4.89 1,000
01:06 PM $4.90 Down $ -0.01 $4.90 $4.90 1,600
01:05 PM $4.90 Up $0.00 $4.90 $4.90 11,700
01:04 PM $4.90 Down $0.00 $4.90 $4.90 2,100
01:03 PM $4.91 Up $0.00 $4.91 $4.91 300
01:01 PM $4.90 Down $0.00 $4.91 $4.90 1,500
01:01 PM $4.90 Up $0.00 $4.91 $4.90 0
01:00 PM $4.91 Up $0.00 $4.91 $4.91 11,000
12:59 PM $4.90 Up $0.00 $4.91 $4.90 3,200
12:56 PM $4.90 Up $0.00 $4.90 $4.90 800
12:56 PM $4.90 Up $0.00 $4.90 $4.90 0
12:56 PM $4.90 Up $0.00 $4.90 $4.90 0
12:55 PM $4.90 Up $0.00 $4.90 $4.90 10,600
12:54 PM $4.90 Up $0.00 $4.90 $4.90 8,300
12:53 PM $4.90 Up $0.01 $4.90 $4.90 17,900
12:52 PM $4.90 Down $ -0.01 $4.90 $4.90 2,000
12:51 PM $4.90 Up $0.00 $4.90 $4.90 30,300
12:50 PM $4.90 Up $0.00 $4.90 $4.90 1,200
12:48 PM $4.90 Up $0.00 $4.90 $4.90 1,500
12:48 PM $4.90 Up $0.00 $4.90 $4.90 0
12:46 PM $4.90 Up $0.00 $4.90 $4.90 2,100
12:46 PM $4.90 Up $0.00 $4.90 $4.90 0
12:45 PM $4.90 Up $0.00 $4.90 $4.90 50,300
12:44 PM $4.90 Down $ -0.01 $4.91 $4.90 33,100
12:42 PM $4.91 Up $0.02 $4.91 $4.90 86,600
12:42 PM $4.91 Up $0.00 $4.91 $4.90 0
12:41 PM $4.90 Up $0.00 $4.90 $4.90 100
12:40 PM $4.90 Up $0.00 $4.90 $4.90 4,700
12:39 PM $4.90 Up $0.00 $4.90 $4.90 1,700
12:38 PM $4.90 Up $0.00 $4.90 $4.89 12,600
12:37 PM $4.90 Up $0.00 $4.90 $4.89 13,700
12:36 PM $4.90 Up $0.00 $4.90 $4.90 5,500
12:35 PM $4.90 Up $0.00 $4.90 $4.90 1,300
12:34 PM $4.90 Up $0.00 $4.90 $4.90 2,100
12:33 PM $4.90 Up $0.00 $4.90 $4.90 2,200
12:32 PM $4.90 Up $0.00 $4.90 $4.90 1,800
12:31 PM $4.90 Up $0.00 $4.90 $4.90 1,500
12:29 PM $4.90 Down $ -0.01 $4.90 $4.90 900
12:29 PM $4.90 Up $0.00 $4.90 $4.90 0
12:28 PM $4.90 Up $0.00 $4.90 $4.90 3,200
12:26 PM $4.90 Up $0.01 $4.90 $4.90 19,100
12:26 PM $4.90 Up $0.00 $4.90 $4.90 0
12:25 PM $4.90 Up $0.00 $4.90 $4.90 2,900
12:24 PM $4.90 Up $0.00 $4.90 $4.90 600
12:23 PM $4.90 Up $0.00 $4.90 $4.90 1,600
12:22 PM $4.90 Up $0.00 $4.90 $4.90 1,800
12:21 PM $4.90 Up $0.00 $4.90 $4.90 200
12:20 PM $4.90 Up $0.00 $4.90 $4.90 2,500
12:19 PM $4.90 Up $0.00 $4.90 $4.90 300
12:18 PM $4.90 Up $0.00 $4.90 $4.89 6,100
12:17 PM $4.90 Up $0.00 $4.90 $4.90 1,300
12:16 PM $4.90 Up $0.00 $4.90 $4.90 2,700
12:15 PM $4.90 Up $0.00 $4.90 $4.90 200
12:14 PM $4.90 Down $ -0.01 $4.90 $4.89 4,200
12:13 PM $4.90 Up $0.01 $4.90 $4.90 900
12:12 PM $4.90 Up $0.00 $4.90 $4.90 1,300
12:11 PM $4.90 Up $0.00 $4.90 $4.90 2,600
12:10 PM $4.89 Down $ -0.01 $4.90 $4.89 23,900
12:09 PM $4.90 Up $0.00 $4.90 $4.90 8,800
12:08 PM $4.90 Down $0.00 $4.91 $4.90 9,900
12:07 PM $4.91 Up $0.00 $4.91 $4.91 200
12:06 PM $4.90 Down $0.00 $4.91 $4.90 1,900
12:05 PM $4.91 Down $0.00 $4.91 $4.91 900
12:04 PM $4.91 Up $0.00 $4.91 $4.90 1,400
12:03 PM $4.91 Up $0.00 $4.91 $4.91 2,100
12:02 PM $4.90 Down $0.00 $4.91 $4.90 1,900
12:01 PM $4.91 Up $0.00 $4.91 $4.90 1,500
12:00 PM $4.90 Up $0.00 $4.91 $4.90 1,700
11:59 AM $4.90 Up $0.00 $4.90 $4.89 54,700
11:58 AM $4.90 Up $0.01 $4.90 $4.90 2,900
11:57 AM $4.90 Up $0.00 $4.90 $4.90 2,200
11:56 AM $4.90 Up $0.00 $4.90 $4.89 18,400
11:55 AM $4.90 Up $0.00 $4.90 $4.90 1,000
11:53 AM $4.90 Up $0.00 $4.90 $4.90 3,300
11:53 AM $4.90 Up $0.00 $4.90 $4.90 0
11:52 AM $4.90 Up $0.00 $4.90 $4.90 1,100
11:51 AM $4.90 Up $0.00 $4.90 $4.90 3,100
11:49 AM $4.90 Up $0.00 $4.90 $4.90 800
11:49 AM $4.90 Up $0.00 $4.90 $4.90 0
11:48 AM $4.90 Up $0.00 $4.90 $4.90 1,900
11:47 AM $4.90 Up $0.00 $4.90 $4.90 3,700
11:46 AM $4.90 Down $ -0.01 $4.90 $4.89 21,100
11:45 AM $4.90 Up $0.01 $4.90 $4.89 29,300
11:44 AM $4.89 Down $ -0.01 $4.90 $4.89 54,200
11:43 AM $4.90 Up $0.00 $4.90 $4.90 3,200
11:42 AM $4.90 Up $0.01 $4.90 $4.90 1,800
11:41 AM $4.90 Down $ -0.01 $4.90 $4.90 3,300
11:40 AM $4.90 Up $0.01 $4.90 $4.90 100
11:38 AM $4.90 Down $ -0.01 $4.90 $4.90 7,000
11:38 AM $4.90 Up $0.00 $4.90 $4.90 0
11:37 AM $4.90 Up $0.00 $4.90 $4.90 4,900
11:36 AM $4.90 Up $0.00 $4.90 $4.90 1,600
11:34 AM $4.90 Up $0.00 $4.90 $4.90 1,900
11:34 AM $4.90 Up $0.00 $4.90 $4.90 0
11:33 AM $4.90 Up $0.00 $4.90 $4.90 1,900
11:32 AM $4.90 Up $0.01 $4.90 $4.90 700
11:31 AM $4.90 Down $ -0.02 $4.91 $4.90 11,000
11:30 AM $4.91 Up $0.00 $4.91 $4.90 600
11:29 AM $4.91 Up $0.00 $4.91 $4.91 2,500
11:28 AM $4.91 Up $0.00 $4.91 $4.91 200
11:27 AM $4.91 Up $0.00 $4.91 $4.90 2,800
11:26 AM $4.90 Up $0.00 $4.90 $4.90 31,400
11:25 AM $4.90 Up $0.01 $4.90 $4.90 100
11:24 AM $4.90 Up $0.00 $4.90 $4.90 900
11:23 AM $4.90 Down $ -0.01 $4.90 $4.90 2,000
11:22 AM $4.90 Up $0.01 $4.90 $4.90 1,400
11:21 AM $4.90 Down $ -0.01 $4.90 $4.90 2,100
11:20 AM $4.90 Up $0.01 $4.90 $4.90 300
11:19 AM $4.90 Up $0.00 $4.90 $4.90 1,800
11:18 AM $4.89 Down $0.00 $4.90 $4.89 1,700
11:17 AM $4.90 Down $ -0.01 $4.90 $4.90 11,500
11:16 AM $4.91 Up $0.00 $4.91 $4.89 39,800
11:15 AM $4.90 Down $ -0.01 $4.90 $4.90 5,600
11:14 AM $4.91 Up $0.01 $4.91 $4.89 25,900
11:13 AM $4.90 Up $0.00 $4.90 $4.90 2,600
11:12 AM $4.90 Up $0.01 $4.90 $4.90 600
11:11 AM $4.90 Up $0.00 $4.90 $4.90 1,700
11:10 AM $4.90 Down $ -0.01 $4.90 $4.90 1,900
11:09 AM $4.90 Up $0.01 $4.90 $4.90 12,200
11:08 AM $4.89 Down $ -0.01 $4.90 $4.89 4,200
11:07 AM $4.90 Up $0.00 $4.90 $4.90 11,700
11:06 AM $4.90 Up $0.01 $4.90 $4.90 15,300
11:05 AM $4.90 Down $ -0.01 $4.90 $4.89 9,800
11:04 AM $4.90 Up $0.00 $4.90 $4.90 100
11:03 AM $4.90 Up $0.00 $4.90 $4.90 19,600
11:02 AM $4.90 Down $ -0.01 $4.90 $4.90 6,400
11:01 AM $4.91 Up $0.00 $4.91 $4.91 90,600
11:00 AM $4.91 Down $ -0.01 $4.92 $4.91 60,400
10:59 AM $4.92 Up $0.00 $4.92 $4.92 1,000
10:58 AM $4.92 Up $0.00 $4.92 $4.91 3,800
10:57 AM $4.91 Down $0.00 $4.92 $4.91 3,600
10:56 AM $4.92 Down $0.00 $4.92 $4.92 100
10:55 AM $4.92 Up $0.00 $4.92 $4.92 100
10:54 AM $4.92 Down $0.00 $4.92 $4.91 3,100
10:53 AM $4.92 Up $0.00 $4.92 $4.92 1,900
10:52 AM $4.92 Up $0.00 $4.92 $4.91 1,600
10:51 AM $4.91 Down $ -0.01 $4.92 $4.91 4,400
10:48 AM $4.92 Up $0.00 $4.92 $4.91 6,400
10:48 AM $4.92 Up $0.00 $4.92 $4.91 0
10:48 AM $4.92 Up $0.00 $4.92 $4.91 0
10:47 AM $4.92 Down $0.00 $4.92 $4.92 4,900
10:46 AM $4.92 Up $0.00 $4.92 $4.92 6,400
10:45 AM $4.92 Down $0.00 $4.92 $4.91 1,400
10:44 AM $4.92 Up $0.00 $4.92 $4.91 3,900
10:43 AM $4.92 Up $0.00 $4.92 $4.92 1,800
10:42 AM $4.92 Up $0.00 $4.92 $4.92 100
10:41 AM $4.92 Up $0.00 $4.92 $4.92 3,600
10:40 AM $4.92 Up $0.00 $4.92 $4.91 900
10:39 AM $4.92 Down $0.00 $4.92 $4.92 19,300
10:38 AM $4.93 Up $0.00 $4.93 $4.93 100
10:37 AM $4.92 Up $0.00 $4.92 $4.92 3,700
10:36 AM $4.92 Up $0.00 $4.93 $4.92 3,400
10:35 AM $4.92 Up $0.00 $4.92 $4.92 14,400
10:34 AM $4.92 Up $0.00 $4.92 $4.92 1,700
10:33 AM $4.92 Up $0.00 $4.92 $4.92 1,800
10:32 AM $4.92 Up $0.00 $4.93 $4.92 27,200
10:31 AM $4.92 Up $0.00 $4.92 $4.92 2,300
10:30 AM $4.92 Down $0.00 $4.92 $4.92 1,400
10:29 AM $4.92 Up $0.00 $4.92 $4.92 2,000
10:28 AM $4.92 Down $0.00 $4.92 $4.92 2,000
10:26 AM $4.92 Up $0.00 $4.92 $4.92 2,300
10:26 AM $4.92 Up $0.00 $4.92 $4.92 0
10:24 AM $4.92 Down $0.00 $4.92 $4.92 1,700
10:24 AM $4.92 Up $0.00 $4.92 $4.92 0
10:22 AM $4.92 Up $0.00 $4.92 $4.92 100
10:22 AM $4.92 Up $0.00 $4.92 $4.92 0
10:19 AM $4.92 Down $0.00 $4.92 $4.92 300
10:19 AM $4.92 Up $0.00 $4.92 $4.92 0
10:19 AM $4.92 Up $0.00 $4.92 $4.92 0
10:16 AM $4.92 Up $0.00 $4.92 $4.92 100
10:16 AM $4.92 Up $0.00 $4.92 $4.92 0
10:16 AM $4.92 Up $0.00 $4.92 $4.92 0
10:14 AM $4.92 Down $0.00 $4.92 $4.92 7,700
10:14 AM $4.92 Up $0.00 $4.92 $4.92 0
10:11 AM $4.93 Down $0.00 $4.93 $4.93 300
10:11 AM $4.93 Up $0.00 $4.93 $4.93 0
10:11 AM $4.93 Up $0.00 $4.93 $4.93 0
10:09 AM $4.93 Up $0.00 $4.93 $4.92 500
10:09 AM $4.93 Up $0.00 $4.93 $4.92 0
10:08 AM $4.93 Up $0.01 $4.93 $4.92 1,000
10:04 AM $4.92 Down $0.00 $4.92 $4.92 12,900
10:04 AM $4.92 Up $0.00 $4.92 $4.92 0
10:04 AM $4.92 Up $0.00 $4.92 $4.92 0
10:04 AM $4.92 Up $0.00 $4.92 $4.92 0
10:02 AM $4.92 Up $0.01 $4.92 $4.92 5,500
10:02 AM $4.92 Up $0.00 $4.92 $4.92 0
10:01 AM $4.91 Down $0.00 $4.91 $4.91 10,000
10:00 AM $4.92 Up $0.00 $4.92 $4.91 400
09:59 AM $4.91 Up $0.00 $4.91 $4.91 100
09:58 AM $4.91 Up $0.01 $4.91 $4.91 100
09:57 AM $4.90 Down $ -0.01 $4.90 $4.90 15,000
09:54 AM $4.91 Up $0.00 $4.92 $4.91 3,200
09:54 AM $4.91 Up $0.00 $4.92 $4.91 0
09:54 AM $4.91 Up $0.00 $4.92 $4.91 0
09:52 AM $4.91 Down $0.00 $4.92 $4.91 7,900
09:52 AM $4.91 Up $0.00 $4.92 $4.91 0
09:51 AM $4.92 Up $0.00 $4.92 $4.92 400
09:50 AM $4.92 Up $0.00 $4.92 $4.92 100
09:49 AM $4.91 Up $0.00 $4.92 $4.91 32,900
09:48 AM $4.91 Up $0.01 $4.91 $4.91 300
09:47 AM $4.90 Up $0.00 $4.91 $4.90 109,000
09:45 AM $4.90 Up $0.01 $4.90 $4.89 55,400
09:45 AM $4.90 Up $0.00 $4.90 $4.89 0
09:44 AM $4.89 Down $0.00 $4.89 $4.89 100
09:42 AM $4.90 Down $ -0.01 $4.90 $4.90 1,800
09:42 AM $4.90 Up $0.00 $4.90 $4.90 0
09:41 AM $4.90 Up $0.00 $4.90 $4.90 3,000
09:40 AM $4.90 Up $0.00 $4.90 $4.90 2,300
09:39 AM $4.90 Up $0.00 $4.90 $4.90 8,800
09:38 AM $4.90 Down $0.00 $4.90 $4.90 400
09:35 AM $4.91 Up $0.00 $4.91 $4.90 800
09:35 AM $4.91 Up $0.00 $4.91 $4.90 0
09:35 AM $4.91 Up $0.00 $4.91 $4.90 0
09:34 AM $4.90 Up $0.00 $4.91 $4.90 5,600
09:33 AM $4.90 Up $0.00 $4.90 $4.90 1,500
09:32 AM $4.90 Down $ -0.01 $4.90 $4.90 5,400
09:31 AM $4.91 Up $0.01 $4.91 $4.90 1,400
09:30 AM $4.90 Down $ -0.03 $4.92 $4.90 38,000
Previous close $4.93

One month history

Date Closing Opening High Low Volume
21-06-2024 $4.90 $4.91 $4.92 $4.84 3,840,500
20-06-2024 $4.93 $4.93 $4.95 $4.90 2,076,800
19-06-2024 $4.95 $4.97 $4.97 $4.91 611,200
18-06-2024 $5.02 $5.07 $5.08 $4.99 1,182,100
17-06-2024 $4.96 $4.87 $5.00 $4.85 1,864,400
14-06-2024 $4.88 $4.87 $4.91 $4.86 975,600
13-06-2024 $4.88 $4.92 $4.95 $4.84 1,391,200
12-06-2024 $5.01 $4.97 $5.04 $4.97 875,200
11-06-2024 $5.00 $5.01 $5.03 $4.98 2,341,300
10-06-2024 $4.98 $5.01 $5.03 $4.97 2,007,800
06-06-2024 $4.91 $4.91 $4.93 $4.90 1,824,700
05-06-2024 $4.85 $4.82 $4.86 $4.81 1,271,200
04-06-2024 $4.85 $4.84 $4.87 $4.82 2,647,400
03-06-2024 $4.83 $4.82 $4.84 $4.75 3,968,400
31-05-2024 $5.01 $5.05 $5.09 $5.01 2,600,400
30-05-2024 $5.08 $5.13 $5.14 $5.05 2,975,400
29-05-2024 $5.06 $5.07 $5.10 $5.04 1,656,700
28-05-2024 $5.13 $5.12 $5.17 $5.09 2,110,700
27-05-2024 $4.99 $4.94 $4.99 $4.94 429,500
24-05-2024 $4.91 $4.94 $4.96 $4.91 1,462,900
23-05-2024 $4.80 $4.83 $4.84 $4.80 2,954,000
22-05-2024 $4.91 $4.92 $4.97 $4.84 1,890,700
21-05-2024 $4.96 $4.98 $5.04 $4.95 2,402,300
17-05-2024 $4.91 $4.87 $4.96 $4.84 1,598,900
16-05-2024 $4.83 $4.92 $4.92 $4.82 2,485,000
15-05-2024 $4.87 $4.87 $4.91 $4.85 1,858,900
14-05-2024 $4.84 $4.85 $4.85 $4.81 740,000
13-05-2024 $4.82 $4.86 $4.87 $4.77 2,445,500
10-05-2024 $4.88 $4.97 $4.99 $4.87 3,117,000
09-05-2024 $4.99 $4.97 $5.02 $4.96 1,345,700
Graphs are not available, please refer to the detailed table
Back to top