Quotes and Market Data
Find a quote
ATHABASCA OIL CORP
5.57 Up 0.22 (3.95 %)
Delayed : 2024/07/26 16:00:01
- Previous close $5.35
- Opening $5.35
- Price Ask $5.56
- Price Bid $5.56
- Size Bid 208
- Size Ask 10
- Today High $5.60
- Today Low $5.27
- 52 Weeks High $5.60
- 52 Weeks Low $3.30
- Volume 4,919,931
Fundamentals
- P/E Ratio : 67.13
- Earnings/Share : 2.42
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 2,909.87
- Shares Out (M) : 543.90
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $5.57 | Down $ -0.01 | $5.57 | $5.57 | 117,600 |
| 03:59 PM | $5.58 | Up $0.01 | $5.58 | $5.57 | 100,000 |
| 03:58 PM | $5.57 | Down $0.00 | $5.57 | $5.57 | 55,500 |
| 03:57 PM | $5.57 | Up $0.00 | $5.57 | $5.57 | 46,900 |
| 03:56 PM | $5.57 | Up $0.00 | $5.57 | $5.56 | 65,800 |
| 03:55 PM | $5.57 | Up $0.00 | $5.57 | $5.57 | 16,400 |
| 03:54 PM | $5.57 | Up $0.00 | $5.57 | $5.57 | 12,100 |
| 03:53 PM | $5.57 | Up $0.00 | $5.57 | $5.57 | 33,500 |
| 03:52 PM | $5.57 | Up $0.00 | $5.57 | $5.57 | 11,700 |
| 03:51 PM | $5.57 | Up $0.00 | $5.57 | $5.57 | 7,700 |
| 03:50 PM | $5.57 | Up $0.00 | $5.57 | $5.57 | 52,500 |
| 03:49 PM | $5.57 | Up $0.00 | $5.57 | $5.57 | 7,500 |
| 03:48 PM | $5.57 | Up $0.00 | $5.57 | $5.57 | 1,500 |
| 03:47 PM | $5.57 | Up $0.00 | $5.57 | $5.57 | 3,900 |
| 03:46 PM | $5.57 | Up $0.01 | $5.57 | $5.56 | 1,500 |
| 03:45 PM | $5.56 | Down $ -0.01 | $5.57 | $5.56 | 16,000 |
| 03:44 PM | $5.57 | Up $0.00 | $5.57 | $5.56 | 26,600 |
| 03:43 PM | $5.57 | Up $0.01 | $5.57 | $5.56 | 12,800 |
| 03:42 PM | $5.56 | Up $0.00 | $5.57 | $5.56 | 4,100 |
| 03:41 PM | $5.56 | Down $ -0.01 | $5.57 | $5.56 | 5,700 |
| 03:40 PM | $5.57 | Up $0.00 | $5.57 | $5.56 | 7,700 |
| 03:39 PM | $5.57 | Up $0.00 | $5.57 | $5.56 | 3,300 |
| 03:38 PM | $5.57 | Down $0.00 | $5.57 | $5.56 | 10,900 |
| 03:37 PM | $5.57 | Down $ -0.01 | $5.58 | $5.57 | 34,900 |
| 03:36 PM | $5.58 | Up $0.00 | $5.58 | $5.57 | 7,800 |
| 03:35 PM | $5.58 | Up $0.01 | $5.58 | $5.58 | 3,600 |
| 03:34 PM | $5.57 | Down $ -0.01 | $5.59 | $5.56 | 70,600 |
| 03:33 PM | $5.59 | Down $0.00 | $5.59 | $5.59 | 2,300 |
| 03:32 PM | $5.59 | Up $0.00 | $5.59 | $5.58 | 19,200 |
| 03:31 PM | $5.59 | Up $0.00 | $5.59 | $5.58 | 3,800 |
| 03:30 PM | $5.59 | Up $0.00 | $5.59 | $5.58 | 6,500 |
| 03:29 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 1,900 |
| 03:28 PM | $5.59 | Up $0.00 | $5.59 | $5.58 | 5,300 |
| 03:27 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 400 |
| 03:26 PM | $5.59 | Up $0.01 | $5.59 | $5.58 | 63,000 |
| 03:25 PM | $5.58 | Up $0.00 | $5.58 | $5.57 | 15,200 |
| 03:24 PM | $5.58 | Up $0.00 | $5.58 | $5.58 | 3,000 |
| 03:23 PM | $5.58 | Up $0.02 | $5.58 | $5.56 | 105,600 |
| 03:22 PM | $5.56 | Up $0.00 | $5.56 | $5.56 | 4,400 |
| 03:21 PM | $5.56 | Down $0.00 | $5.56 | $5.56 | 400 |
| 03:20 PM | $5.56 | Up $0.00 | $5.56 | $5.56 | 900 |
| 03:19 PM | $5.56 | Down $0.00 | $5.56 | $5.56 | 100 |
| 03:18 PM | $5.56 | Down $ -0.01 | $5.57 | $5.56 | 20,800 |
| 03:17 PM | $5.57 | Up $0.00 | $5.57 | $5.57 | 20,500 |
| 03:16 PM | $5.57 | Down $0.00 | $5.57 | $5.57 | 2,400 |
| 03:15 PM | $5.58 | Up $0.00 | $5.58 | $5.58 | 100 |
| 03:14 PM | $5.57 | Down $ -0.01 | $5.58 | $5.57 | 39,900 |
| 03:13 PM | $5.58 | Up $0.00 | $5.58 | $5.58 | 5,900 |
| 03:12 PM | $5.58 | Up $0.00 | $5.58 | $5.58 | 1,200 |
| 03:11 PM | $5.58 | Up $0.00 | $5.58 | $5.57 | 1,000 |
| 03:10 PM | $5.57 | Up $0.00 | $5.58 | $5.56 | 10,500 |
| 03:09 PM | $5.57 | Up $0.00 | $5.58 | $5.57 | 87,200 |
| 03:08 PM | $5.57 | Up $0.01 | $5.57 | $5.57 | 3,200 |
| 03:07 PM | $5.56 | Down $ -0.01 | $5.56 | $5.56 | 13,200 |
| 03:06 PM | $5.57 | Up $0.00 | $5.57 | $5.57 | 400 |
| 03:05 PM | $5.57 | Up $0.00 | $5.57 | $5.57 | 200 |
| 03:04 PM | $5.57 | Up $0.01 | $5.57 | $5.56 | 6,400 |
| 03:03 PM | $5.56 | Up $0.00 | $5.56 | $5.56 | 12,200 |
| 03:02 PM | $5.56 | Up $0.00 | $5.56 | $5.56 | 1,300 |
| 03:00 PM | $5.56 | Down $ -0.01 | $5.57 | $5.56 | 21,700 |
| 03:00 PM | $5.56 | Up $0.00 | $5.57 | $5.56 | 0 |
| 02:59 PM | $5.57 | Up $0.01 | $5.57 | $5.56 | 1,900 |
| 02:58 PM | $5.56 | Down $ -0.01 | $5.56 | $5.56 | 2,000 |
| 02:57 PM | $5.57 | Up $0.00 | $5.57 | $5.57 | 31,300 |
| 02:56 PM | $5.57 | Up $0.00 | $5.57 | $5.57 | 1,400 |
| 02:55 PM | $5.57 | Up $0.00 | $5.57 | $5.57 | 1,300 |
| 02:54 PM | $5.57 | Down $0.00 | $5.57 | $5.57 | 500 |
| 02:53 PM | $5.57 | Up $0.00 | $5.58 | $5.57 | 19,800 |
| 02:52 PM | $5.57 | Down $0.00 | $5.57 | $5.57 | 200 |
| 02:51 PM | $5.57 | Up $0.00 | $5.57 | $5.57 | 700 |
| 02:50 PM | $5.57 | Up $0.00 | $5.57 | $5.57 | 2,200 |
| 02:49 PM | $5.57 | Up $0.01 | $5.57 | $5.56 | 300 |
| 02:47 PM | $5.56 | Down $ -0.01 | $5.57 | $5.56 | 1,200 |
| 02:47 PM | $5.56 | Up $0.00 | $5.57 | $5.56 | 0 |
| 02:46 PM | $5.57 | Up $0.00 | $5.57 | $5.57 | 400 |
| 02:45 PM | $5.57 | Down $0.00 | $5.57 | $5.57 | 7,600 |
| 02:44 PM | $5.57 | Down $0.00 | $5.58 | $5.57 | 9,800 |
| 02:43 PM | $5.58 | Up $0.00 | $5.58 | $5.57 | 2,200 |
| 02:42 PM | $5.57 | Down $ -0.01 | $5.58 | $5.57 | 15,700 |
| 02:40 PM | $5.58 | Up $0.00 | $5.58 | $5.58 | 4,500 |
| 02:40 PM | $5.58 | Up $0.00 | $5.58 | $5.58 | 0 |
| 02:39 PM | $5.58 | Up $0.00 | $5.58 | $5.58 | 2,400 |
| 02:38 PM | $5.58 | Up $0.00 | $5.59 | $5.58 | 10,800 |
| 02:35 PM | $5.58 | Up $0.00 | $5.59 | $5.58 | 4,600 |
| 02:35 PM | $5.58 | Up $0.00 | $5.59 | $5.58 | 0 |
| 02:35 PM | $5.58 | Up $0.00 | $5.59 | $5.58 | 0 |
| 02:34 PM | $5.58 | Up $0.00 | $5.58 | $5.58 | 3,400 |
| 02:33 PM | $5.58 | Up $0.01 | $5.58 | $5.58 | 10,700 |
| 02:32 PM | $5.57 | Down $ -0.01 | $5.57 | $5.57 | 100 |
| 02:31 PM | $5.58 | Up $0.00 | $5.59 | $5.58 | 7,400 |
| 02:30 PM | $5.58 | Down $0.00 | $5.59 | $5.58 | 1,800 |
| 02:29 PM | $5.59 | Up $0.00 | $5.59 | $5.58 | 11,100 |
| 02:28 PM | $5.59 | Down $ -0.01 | $5.60 | $5.59 | 23,600 |
| 02:27 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 200 |
| 02:26 PM | $5.60 | Up $0.02 | $5.60 | $5.58 | 105,800 |
| 02:25 PM | $5.58 | Down $ -0.01 | $5.59 | $5.58 | 1,100 |
| 02:24 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 2,800 |
| 02:23 PM | $5.59 | Up $0.02 | $5.59 | $5.57 | 52,100 |
| 02:22 PM | $5.57 | Down $0.00 | $5.57 | $5.56 | 300 |
| 02:20 PM | $5.57 | Up $0.01 | $5.57 | $5.57 | 1,200 |
| 02:20 PM | $5.57 | Up $0.00 | $5.57 | $5.57 | 0 |
| 02:19 PM | $5.56 | Up $0.01 | $5.57 | $5.55 | 241,400 |
| 02:18 PM | $5.55 | Up $0.00 | $5.55 | $5.54 | 72,600 |
| 02:15 PM | $5.55 | Up $0.00 | $5.55 | $5.55 | 100 |
| 02:15 PM | $5.55 | Up $0.00 | $5.55 | $5.55 | 0 |
| 02:15 PM | $5.55 | Up $0.00 | $5.55 | $5.55 | 0 |
| 02:14 PM | $5.55 | Up $0.00 | $5.55 | $5.55 | 100 |
| 02:13 PM | $5.55 | Up $0.00 | $5.55 | $5.55 | 2,100 |
| 02:12 PM | $5.55 | Up $0.00 | $5.55 | $5.54 | 65,400 |
| 02:11 PM | $5.55 | Up $0.00 | $5.55 | $5.55 | 2,300 |
| 02:10 PM | $5.55 | Up $0.01 | $5.55 | $5.55 | 2,800 |
| 02:09 PM | $5.54 | Down $ -0.01 | $5.54 | $5.54 | 6,000 |
| 02:05 PM | $5.55 | Up $0.00 | $5.55 | $5.55 | 14,100 |
| 02:05 PM | $5.55 | Up $0.00 | $5.55 | $5.55 | 0 |
| 02:05 PM | $5.55 | Up $0.00 | $5.55 | $5.55 | 0 |
| 02:05 PM | $5.55 | Up $0.00 | $5.55 | $5.55 | 0 |
| 02:04 PM | $5.55 | Up $0.00 | $5.55 | $5.55 | 7,100 |
| 02:03 PM | $5.55 | Up $0.02 | $5.56 | $5.54 | 182,300 |
| 02:01 PM | $5.53 | Up $0.01 | $5.53 | $5.52 | 77,200 |
| 02:01 PM | $5.53 | Up $0.00 | $5.53 | $5.52 | 0 |
| 02:00 PM | $5.52 | Up $0.01 | $5.52 | $5.52 | 200 |
| 01:58 PM | $5.51 | Up $0.00 | $5.52 | $5.51 | 200 |
| 01:58 PM | $5.51 | Up $0.00 | $5.52 | $5.51 | 0 |
| 01:57 PM | $5.51 | Down $0.00 | $5.51 | $5.51 | 2,200 |
| 01:55 PM | $5.52 | Up $0.00 | $5.52 | $5.51 | 13,000 |
| 01:55 PM | $5.52 | Up $0.00 | $5.52 | $5.51 | 0 |
| 01:54 PM | $5.51 | Up $0.00 | $5.51 | $5.51 | 1,100 |
| 01:53 PM | $5.51 | Up $0.01 | $5.51 | $5.50 | 50,100 |
| 01:51 PM | $5.49 | Down $ -0.01 | $5.49 | $5.49 | 3,200 |
| 01:51 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 0 |
| 01:50 PM | $5.50 | Down $ -0.02 | $5.52 | $5.50 | 60,900 |
| 01:49 PM | $5.52 | Up $0.01 | $5.52 | $5.52 | 1,400 |
| 01:46 PM | $5.51 | Up $0.02 | $5.51 | $5.50 | 123,100 |
| 01:46 PM | $5.51 | Up $0.00 | $5.51 | $5.50 | 0 |
| 01:46 PM | $5.51 | Up $0.00 | $5.51 | $5.50 | 0 |
| 01:45 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 3,100 |
| 01:44 PM | $5.49 | Down $ -0.01 | $5.50 | $5.49 | 39,100 |
| 01:43 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 25,900 |
| 01:42 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 6,200 |
| 01:41 PM | $5.50 | Up $0.02 | $5.50 | $5.48 | 26,400 |
| 01:40 PM | $5.48 | Up $0.00 | $5.49 | $5.48 | 400 |
| 01:39 PM | $5.48 | Down $0.00 | $5.49 | $5.48 | 7,100 |
| 01:38 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 100 |
| 01:37 PM | $5.49 | Down $ -0.01 | $5.49 | $5.49 | 13,200 |
| 01:36 PM | $5.50 | Up $0.00 | $5.50 | $5.49 | 2,000 |
| 01:35 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 100 |
| 01:34 PM | $5.50 | Down $0.00 | $5.50 | $5.50 | 100 |
| 01:32 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 5,300 |
| 01:32 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 0 |
| 01:31 PM | $5.50 | Down $0.00 | $5.50 | $5.50 | 5,300 |
| 01:30 PM | $5.50 | Up $0.00 | $5.50 | $5.49 | 3,700 |
| 01:29 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 200 |
| 01:28 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 700 |
| 01:27 PM | $5.50 | Up $0.00 | $5.50 | $5.49 | 6,700 |
| 01:26 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 100 |
| 01:25 PM | $5.49 | Down $ -0.01 | $5.50 | $5.49 | 10,000 |
| 01:24 PM | $5.50 | Up $0.00 | $5.51 | $5.50 | 19,300 |
| 01:23 PM | $5.50 | Down $ -0.01 | $5.51 | $5.50 | 27,300 |
| 01:22 PM | $5.51 | Up $0.00 | $5.51 | $5.51 | 700 |
| 01:21 PM | $5.51 | Up $0.01 | $5.51 | $5.51 | 4,500 |
| 01:20 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 9,400 |
| 01:18 PM | $5.50 | Up $0.00 | $5.51 | $5.50 | 6,400 |
| 01:18 PM | $5.50 | Up $0.00 | $5.51 | $5.50 | 0 |
| 01:17 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 4,500 |
| 01:16 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 19,500 |
| 01:15 PM | $5.50 | Down $ -0.01 | $5.51 | $5.50 | 6,500 |
| 01:14 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 200 |
| 01:13 PM | $5.51 | Up $0.00 | $5.52 | $5.51 | 4,300 |
| 01:12 PM | $5.51 | Up $0.02 | $5.51 | $5.49 | 111,900 |
| 01:11 PM | $5.49 | Up $0.02 | $5.49 | $5.47 | 47,300 |
| 01:10 PM | $5.47 | Down $0.00 | $5.48 | $5.47 | 1,300 |
| 01:09 PM | $5.48 | Up $0.00 | $5.48 | $5.47 | 5,800 |
| 01:08 PM | $5.47 | Down $0.00 | $5.47 | $5.47 | 300 |
| 01:07 PM | $5.48 | Up $0.00 | $5.48 | $5.48 | 100 |
| 01:06 PM | $5.47 | Down $0.00 | $5.47 | $5.47 | 200 |
| 01:05 PM | $5.48 | Up $0.00 | $5.48 | $5.48 | 100 |
| 01:02 PM | $5.48 | Down $ -0.01 | $5.48 | $5.48 | 100 |
| 01:02 PM | $5.48 | Up $0.00 | $5.48 | $5.48 | 0 |
| 01:02 PM | $5.48 | Up $0.00 | $5.48 | $5.48 | 0 |
| 12:59 PM | $5.48 | Up $0.00 | $5.48 | $5.48 | 4,900 |
| 12:59 PM | $5.48 | Up $0.00 | $5.48 | $5.48 | 0 |
| 12:59 PM | $5.48 | Up $0.00 | $5.48 | $5.48 | 0 |
| 12:58 PM | $5.48 | Up $0.00 | $5.48 | $5.48 | 1,700 |
| 12:57 PM | $5.48 | Up $0.01 | $5.49 | $5.48 | 32,200 |
| 12:56 PM | $5.48 | Down $ -0.01 | $5.48 | $5.48 | 5,500 |
| 12:55 PM | $5.48 | Up $0.00 | $5.48 | $5.48 | 200 |
| 12:54 PM | $5.48 | Up $0.01 | $5.48 | $5.48 | 100 |
| 12:52 PM | $5.48 | Up $0.01 | $5.48 | $5.47 | 16,100 |
| 12:52 PM | $5.48 | Up $0.00 | $5.48 | $5.47 | 0 |
| 12:51 PM | $5.46 | Up $0.01 | $5.46 | $5.45 | 15,500 |
| 12:49 PM | $5.45 | Up $0.00 | $5.45 | $5.44 | 14,800 |
| 12:49 PM | $5.45 | Up $0.00 | $5.45 | $5.44 | 0 |
| 12:48 PM | $5.45 | Up $0.00 | $5.45 | $5.44 | 17,000 |
| 12:47 PM | $5.45 | Down $ -0.01 | $5.45 | $5.45 | 4,800 |
| 12:45 PM | $5.46 | Down $0.00 | $5.47 | $5.46 | 8,200 |
| 12:45 PM | $5.46 | Up $0.00 | $5.47 | $5.46 | 0 |
| 12:44 PM | $5.47 | Up $0.00 | $5.47 | $5.47 | 100 |
| 12:42 PM | $5.47 | Up $0.00 | $5.47 | $5.46 | 11,600 |
| 12:42 PM | $5.47 | Up $0.00 | $5.47 | $5.46 | 0 |
| 12:40 PM | $5.46 | Up $0.00 | $5.46 | $5.46 | 15,800 |
| 12:40 PM | $5.46 | Up $0.00 | $5.46 | $5.46 | 0 |
| 12:39 PM | $5.46 | Up $0.00 | $5.46 | $5.46 | 13,800 |
| 12:38 PM | $5.46 | Up $0.00 | $5.46 | $5.46 | 11,600 |
| 12:37 PM | $5.46 | Up $0.00 | $5.46 | $5.46 | 25,700 |
| 12:36 PM | $5.46 | Down $ -0.01 | $5.46 | $5.46 | 12,000 |
| 12:35 PM | $5.47 | Up $0.02 | $5.47 | $5.46 | 4,100 |
| 12:34 PM | $5.45 | Down $ -0.01 | $5.46 | $5.45 | 28,100 |
| 12:33 PM | $5.47 | Up $0.00 | $5.47 | $5.47 | 2,200 |
| 12:32 PM | $5.46 | Up $0.01 | $5.46 | $5.45 | 97,600 |
| 12:30 PM | $5.45 | Down $0.00 | $5.45 | $5.45 | 100 |
| 12:30 PM | $5.45 | Up $0.00 | $5.45 | $5.45 | 0 |
| 12:29 PM | $5.45 | Up $0.02 | $5.45 | $5.44 | 4,900 |
| 12:28 PM | $5.43 | Down $ -0.01 | $5.44 | $5.43 | 24,100 |
| 12:26 PM | $5.44 | Up $0.00 | $5.45 | $5.43 | 17,000 |
| 12:26 PM | $5.44 | Up $0.00 | $5.45 | $5.43 | 0 |
| 12:25 PM | $5.44 | Up $0.02 | $5.44 | $5.43 | 67,200 |
| 12:24 PM | $5.42 | Up $0.01 | $5.42 | $5.41 | 68,800 |
| 12:23 PM | $5.41 | Up $0.02 | $5.41 | $5.39 | 33,100 |
| 12:21 PM | $5.39 | Up $0.00 | $5.40 | $5.39 | 200 |
| 12:21 PM | $5.39 | Up $0.00 | $5.40 | $5.39 | 0 |
| 12:19 PM | $5.39 | Up $0.00 | $5.39 | $5.39 | 200 |
| 12:19 PM | $5.39 | Up $0.00 | $5.39 | $5.39 | 0 |
| 12:18 PM | $5.39 | Up $0.00 | $5.39 | $5.39 | 16,200 |
| 12:17 PM | $5.39 | Up $0.02 | $5.39 | $5.38 | 23,800 |
| 12:14 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 400 |
| 12:14 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 12:14 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 12:13 PM | $5.37 | Up $0.00 | $5.38 | $5.37 | 9,400 |
| 12:12 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 31,000 |
| 12:11 PM | $5.37 | Down $0.00 | $5.37 | $5.37 | 100 |
| 12:10 PM | $5.37 | Up $0.03 | $5.37 | $5.34 | 114,500 |
| 12:09 PM | $5.34 | Down $0.00 | $5.35 | $5.34 | 6,200 |
| 12:07 PM | $5.35 | Up $0.00 | $5.35 | $5.34 | 8,800 |
| 12:07 PM | $5.35 | Up $0.00 | $5.35 | $5.34 | 0 |
| 12:06 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 10,000 |
| 12:05 PM | $5.34 | Down $0.00 | $5.35 | $5.34 | 600 |
| 12:04 PM | $5.35 | Up $0.01 | $5.35 | $5.34 | 6,300 |
| 12:03 PM | $5.34 | Down $0.00 | $5.34 | $5.34 | 100 |
| 12:02 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 5,000 |
| 12:01 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 200 |
| 12:00 PM | $5.34 | Up $0.00 | $5.35 | $5.34 | 11,200 |
| 11:59 AM | $5.34 | Up $0.00 | $5.34 | $5.34 | 7,400 |
| 11:58 AM | $5.34 | Up $0.00 | $5.34 | $5.34 | 2,500 |
| 11:57 AM | $5.34 | Up $0.00 | $5.34 | $5.33 | 4,800 |
| 11:56 AM | $5.33 | Up $0.01 | $5.33 | $5.33 | 800 |
| 11:55 AM | $5.32 | Up $0.01 | $5.32 | $5.32 | 400 |
| 11:54 AM | $5.31 | Up $0.00 | $5.31 | $5.31 | 900 |
| 11:52 AM | $5.31 | Up $0.00 | $5.31 | $5.31 | 2,900 |
| 11:52 AM | $5.31 | Up $0.00 | $5.31 | $5.31 | 0 |
| 11:51 AM | $5.31 | Up $0.00 | $5.31 | $5.31 | 1,500 |
| 11:50 AM | $5.31 | Up $0.00 | $5.31 | $5.31 | 4,300 |
| 11:49 AM | $5.31 | Up $0.00 | $5.31 | $5.30 | 10,900 |
| 11:47 AM | $5.31 | Up $0.00 | $5.31 | $5.31 | 100 |
| 11:47 AM | $5.31 | Up $0.00 | $5.31 | $5.31 | 0 |
| 11:46 AM | $5.30 | Up $0.00 | $5.30 | $5.30 | 1,800 |
| 11:45 AM | $5.30 | Down $ -0.02 | $5.31 | $5.30 | 19,400 |
| 11:43 AM | $5.32 | Up $0.01 | $5.33 | $5.32 | 23,300 |
| 11:43 AM | $5.32 | Up $0.00 | $5.33 | $5.32 | 0 |
| 11:42 AM | $5.31 | Up $0.01 | $5.32 | $5.30 | 38,100 |
| 11:41 AM | $5.30 | Up $0.00 | $5.30 | $5.30 | 700 |
| 11:40 AM | $5.30 | Up $0.00 | $5.30 | $5.30 | 600 |
| 11:39 AM | $5.30 | Up $0.00 | $5.30 | $5.30 | 100 |
| 11:38 AM | $5.30 | Up $0.01 | $5.30 | $5.30 | 2,400 |
| 11:36 AM | $5.29 | Up $0.00 | $5.30 | $5.29 | 2,700 |
| 11:36 AM | $5.29 | Up $0.00 | $5.30 | $5.29 | 0 |
| 11:35 AM | $5.29 | Up $0.01 | $5.29 | $5.29 | 10,100 |
| 11:34 AM | $5.28 | Up $0.00 | $5.28 | $5.28 | 300 |
| 11:33 AM | $5.28 | Up $0.01 | $5.28 | $5.28 | 17,300 |
| 11:32 AM | $5.27 | Down $ -0.01 | $5.28 | $5.27 | 20,700 |
| 11:29 AM | $5.28 | Up $0.01 | $5.28 | $5.28 | 900 |
| 11:29 AM | $5.28 | Up $0.00 | $5.28 | $5.28 | 0 |
| 11:29 AM | $5.28 | Up $0.00 | $5.28 | $5.28 | 0 |
| 11:27 AM | $5.27 | Down $ -0.01 | $5.27 | $5.27 | 3,100 |
| 11:27 AM | $5.27 | Up $0.00 | $5.27 | $5.27 | 0 |
| 11:26 AM | $5.28 | Down $ -0.01 | $5.28 | $5.28 | 10,500 |
| 11:25 AM | $5.29 | Down $0.00 | $5.29 | $5.29 | 9,700 |
| 11:23 AM | $5.29 | Up $0.00 | $5.29 | $5.29 | 900 |
| 11:23 AM | $5.29 | Up $0.00 | $5.29 | $5.29 | 0 |
| 11:22 AM | $5.29 | Down $0.00 | $5.29 | $5.29 | 4,700 |
| 11:21 AM | $5.29 | Down $0.00 | $5.30 | $5.29 | 66,500 |
| 11:20 AM | $5.30 | Up $0.00 | $5.30 | $5.30 | 100 |
| 11:19 AM | $5.30 | Up $0.00 | $5.30 | $5.30 | 200 |
| 11:18 AM | $5.30 | Up $0.00 | $5.30 | $5.30 | 100 |
| 11:16 AM | $5.30 | Up $0.00 | $5.30 | $5.30 | 200 |
| 11:16 AM | $5.30 | Up $0.00 | $5.30 | $5.30 | 0 |
| 11:15 AM | $5.29 | Down $ -0.02 | $5.31 | $5.29 | 11,900 |
| 11:13 AM | $5.31 | Up $0.01 | $5.31 | $5.31 | 6,400 |
| 11:13 AM | $5.31 | Up $0.00 | $5.31 | $5.31 | 0 |
| 11:12 AM | $5.30 | Down $ -0.01 | $5.32 | $5.30 | 20,000 |
| 11:11 AM | $5.31 | Up $0.00 | $5.31 | $5.31 | 2,000 |
| 11:10 AM | $5.31 | Down $0.00 | $5.31 | $5.31 | 100 |
| 11:08 AM | $5.31 | Up $0.00 | $5.31 | $5.31 | 1,000 |
| 11:08 AM | $5.31 | Up $0.00 | $5.31 | $5.31 | 0 |
| 11:07 AM | $5.31 | Up $0.00 | $5.31 | $5.31 | 500 |
| 11:06 AM | $5.31 | Up $0.01 | $5.31 | $5.31 | 1,500 |
| 11:05 AM | $5.30 | Down $ -0.02 | $5.31 | $5.30 | 12,100 |
| 11:03 AM | $5.32 | Up $0.01 | $5.32 | $5.32 | 100 |
| 11:03 AM | $5.32 | Up $0.00 | $5.32 | $5.32 | 0 |
| 11:02 AM | $5.31 | Up $0.00 | $5.31 | $5.31 | 5,000 |
| 11:01 AM | $5.31 | Up $0.00 | $5.31 | $5.31 | 600 |
| 10:59 AM | $5.31 | Up $0.00 | $5.31 | $5.31 | 200 |
| 10:59 AM | $5.31 | Up $0.00 | $5.31 | $5.31 | 0 |
| 10:58 AM | $5.31 | Down $0.00 | $5.31 | $5.31 | 100 |
| 10:57 AM | $5.31 | Down $ -0.01 | $5.31 | $5.31 | 11,400 |
| 10:56 AM | $5.32 | Up $0.00 | $5.32 | $5.32 | 7,300 |
| 10:55 AM | $5.32 | Up $0.00 | $5.32 | $5.32 | 3,600 |
| 10:53 AM | $5.32 | Up $0.00 | $5.32 | $5.32 | 100 |
| 10:53 AM | $5.32 | Up $0.00 | $5.32 | $5.32 | 0 |
| 10:52 AM | $5.32 | Up $0.00 | $5.32 | $5.31 | 5,000 |
| 10:51 AM | $5.32 | Down $0.00 | $5.32 | $5.31 | 3,100 |
| 10:50 AM | $5.32 | Down $ -0.01 | $5.33 | $5.32 | 17,700 |
| 10:49 AM | $5.34 | Down $0.00 | $5.34 | $5.34 | 10,200 |
| 10:45 AM | $5.34 | Up $0.00 | $5.34 | $5.34 | 2,700 |
| 10:45 AM | $5.34 | Up $0.00 | $5.34 | $5.34 | 0 |
| 10:45 AM | $5.34 | Up $0.00 | $5.34 | $5.34 | 0 |
| 10:45 AM | $5.34 | Up $0.00 | $5.34 | $5.34 | 0 |
| 10:43 AM | $5.34 | Up $0.00 | $5.34 | $5.34 | 9,100 |
| 10:43 AM | $5.34 | Up $0.00 | $5.34 | $5.34 | 0 |
| 10:42 AM | $5.34 | Up $0.01 | $5.34 | $5.34 | 10,900 |
| 10:40 AM | $5.33 | Up $0.00 | $5.33 | $5.33 | 800 |
| 10:40 AM | $5.33 | Up $0.00 | $5.33 | $5.33 | 0 |
| 10:39 AM | $5.33 | Up $0.00 | $5.33 | $5.33 | 700 |
| 10:38 AM | $5.33 | Up $0.00 | $5.33 | $5.33 | 2,900 |
| 10:37 AM | $5.33 | Down $ -0.01 | $5.34 | $5.33 | 20,400 |
| 10:36 AM | $5.34 | Up $0.00 | $5.34 | $5.34 | 2,900 |
| 10:35 AM | $5.34 | Up $0.00 | $5.34 | $5.34 | 400 |
| 10:34 AM | $5.34 | Up $0.00 | $5.34 | $5.34 | 400 |
| 10:33 AM | $5.34 | Down $0.00 | $5.34 | $5.34 | 8,500 |
| 10:31 AM | $5.35 | Up $0.00 | $5.35 | $5.35 | 100 |
| 10:31 AM | $5.35 | Up $0.00 | $5.35 | $5.35 | 0 |
| 10:30 AM | $5.34 | Up $0.01 | $5.34 | $5.33 | 67,600 |
| 10:29 AM | $5.33 | Up $0.00 | $5.33 | $5.33 | 15,900 |
| 10:28 AM | $5.33 | Up $0.01 | $5.33 | $5.32 | 32,200 |
| 10:27 AM | $5.32 | Down $ -0.01 | $5.33 | $5.32 | 17,000 |
| 10:26 AM | $5.33 | Down $0.00 | $5.33 | $5.33 | 100 |
| 10:25 AM | $5.34 | Up $0.00 | $5.34 | $5.33 | 700 |
| 10:24 AM | $5.33 | Up $0.00 | $5.33 | $5.33 | 6,100 |
| 10:22 AM | $5.33 | Up $0.00 | $5.33 | $5.33 | 100 |
| 10:22 AM | $5.33 | Up $0.00 | $5.33 | $5.33 | 0 |
| 10:21 AM | $5.33 | Up $0.00 | $5.34 | $5.33 | 4,200 |
| 10:20 AM | $5.33 | Up $0.00 | $5.33 | $5.33 | 9,000 |
| 10:19 AM | $5.33 | Down $ -0.01 | $5.33 | $5.33 | 5,900 |
| 10:18 AM | $5.34 | Up $0.01 | $5.34 | $5.34 | 4,300 |
| 10:16 AM | $5.33 | Down $ -0.01 | $5.35 | $5.33 | 40,300 |
| 10:16 AM | $5.33 | Up $0.00 | $5.35 | $5.33 | 0 |
| 10:14 AM | $5.34 | Up $0.00 | $5.34 | $5.34 | 9,900 |
| 10:14 AM | $5.34 | Up $0.00 | $5.34 | $5.34 | 0 |
| 10:12 AM | $5.34 | Down $ -0.01 | $5.35 | $5.34 | 45,900 |
| 10:12 AM | $5.34 | Up $0.00 | $5.35 | $5.34 | 0 |
| 10:11 AM | $5.35 | Up $0.01 | $5.35 | $5.35 | 3,200 |
| 10:10 AM | $5.34 | Up $0.01 | $5.34 | $5.34 | 3,600 |
| 10:09 AM | $5.33 | Down $ -0.01 | $5.34 | $5.33 | 24,100 |
| 10:08 AM | $5.34 | Down $ -0.02 | $5.35 | $5.34 | 36,700 |
| 10:07 AM | $5.36 | Up $0.00 | $5.36 | $5.36 | 100 |
| 10:06 AM | $5.36 | Down $0.00 | $5.36 | $5.35 | 200 |
| 10:05 AM | $5.36 | Up $0.01 | $5.36 | $5.36 | 10,900 |
| 10:04 AM | $5.35 | Up $0.00 | $5.36 | $5.35 | 1,300 |
| 10:02 AM | $5.35 | Up $0.00 | $5.35 | $5.35 | 2,900 |
| 10:02 AM | $5.35 | Up $0.00 | $5.35 | $5.35 | 0 |
| 10:01 AM | $5.35 | Up $0.01 | $5.35 | $5.35 | 300 |
| 10:00 AM | $5.34 | Down $ -0.01 | $5.35 | $5.34 | 17,600 |
| 09:59 AM | $5.35 | Up $0.01 | $5.35 | $5.35 | 200 |
| 09:58 AM | $5.34 | Up $0.00 | $5.34 | $5.34 | 20,300 |
| 09:57 AM | $5.34 | Up $0.00 | $5.34 | $5.34 | 40,000 |
| 09:56 AM | $5.34 | Down $0.00 | $5.34 | $5.34 | 45,100 |
| 09:55 AM | $5.35 | Up $0.00 | $5.35 | $5.34 | 46,100 |
| 09:54 AM | $5.34 | Up $0.00 | $5.34 | $5.34 | 200 |
| 09:53 AM | $5.34 | Up $0.03 | $5.34 | $5.32 | 7,400 |
| 09:52 AM | $5.31 | Up $0.00 | $5.31 | $5.31 | 3,900 |
| 09:51 AM | $5.31 | Up $0.00 | $5.31 | $5.31 | 100 |
| 09:50 AM | $5.31 | Down $ -0.01 | $5.31 | $5.31 | 1,900 |
| 09:49 AM | $5.32 | Up $0.01 | $5.33 | $5.32 | 6,000 |
| 09:47 AM | $5.31 | Up $0.02 | $5.31 | $5.29 | 38,200 |
| 09:47 AM | $5.31 | Up $0.00 | $5.31 | $5.29 | 0 |
| 09:46 AM | $5.29 | Up $0.00 | $5.29 | $5.28 | 4,900 |
| 09:45 AM | $5.29 | Up $0.00 | $5.29 | $5.29 | 1,300 |
| 09:44 AM | $5.29 | Down $ -0.01 | $5.29 | $5.29 | 3,200 |
| 09:43 AM | $5.30 | Up $0.00 | $5.30 | $5.30 | 1,000 |
| 09:42 AM | $5.30 | Up $0.01 | $5.30 | $5.29 | 6,800 |
| 09:41 AM | $5.29 | Down $ -0.01 | $5.30 | $5.29 | 15,500 |
| 09:40 AM | $5.30 | Up $0.01 | $5.30 | $5.30 | 1,700 |
| 09:39 AM | $5.29 | Up $0.00 | $5.29 | $5.29 | 17,000 |
| 09:38 AM | $5.29 | Down $ -0.01 | $5.29 | $5.29 | 4,500 |
| 09:37 AM | $5.30 | Up $0.00 | $5.31 | $5.30 | 24,500 |
| 09:36 AM | $5.30 | Down $ -0.01 | $5.30 | $5.28 | 30,800 |
| 09:35 AM | $5.31 | Down $ -0.01 | $5.31 | $5.31 | 2,900 |
| 09:34 AM | $5.32 | Up $0.00 | $5.34 | $5.32 | 11,400 |
| 09:33 AM | $5.32 | Up $0.00 | $5.32 | $5.31 | 9,400 |
| 09:32 AM | $5.32 | Up $0.00 | $5.32 | $5.31 | 19,400 |
| 09:31 AM | $5.32 | Down $ -0.01 | $5.32 | $5.32 | 2,600 |
| 09:30 AM | $5.33 | Down $ -0.02 | $5.35 | $5.33 | 20,100 |
| Previous close | $5.35 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26-07-2024 | $5.57 | $5.35 | $5.60 | $5.34 | 3,717,900 |
| 25-07-2024 | $5.35 | $5.28 | $5.35 | $5.26 | 1,412,100 |
| 24-07-2024 | $5.37 | $5.44 | $5.44 | $5.36 | 1,320,700 |
| 23-07-2024 | $5.42 | $5.35 | $5.43 | $5.34 | 1,247,800 |
| 22-07-2024 | $5.40 | $5.43 | $5.44 | $5.39 | 836,600 |
| 19-07-2024 | $5.40 | $5.49 | $5.50 | $5.39 | 1,159,300 |
| 18-07-2024 | $5.32 | $5.31 | $5.33 | $5.28 | 978,400 |
| 17-07-2024 | $5.29 | $5.36 | $5.36 | $5.27 | 972,100 |
| 16-07-2024 | $5.34 | $5.36 | $5.38 | $5.31 | 1,247,400 |
| 15-07-2024 | $5.41 | $5.38 | $5.43 | $5.34 | 1,721,500 |
| 12-07-2024 | $5.36 | $5.35 | $5.38 | $5.33 | 1,135,000 |
| 11-07-2024 | $5.28 | $5.24 | $5.29 | $5.19 | 1,024,500 |
| 10-07-2024 | $5.22 | $5.18 | $5.23 | $5.13 | 1,125,200 |
| 09-07-2024 | $5.11 | $5.16 | $5.18 | $5.10 | 859,500 |
| 08-07-2024 | $5.17 | $5.13 | $5.17 | $5.13 | 685,900 |
| 05-07-2024 | $5.21 | $5.25 | $5.26 | $5.19 | 1,009,200 |
| 04-07-2024 | $5.42 | $5.40 | $5.42 | $5.40 | 276,200 |
| 03-07-2024 | $5.40 | $5.38 | $5.42 | $5.37 | 766,100 |
| 02-07-2024 | $5.36 | $5.32 | $5.37 | $5.27 | 2,165,200 |
| 28-06-2024 | $5.18 | $5.21 | $5.22 | $5.16 | 824,800 |
| 27-06-2024 | $5.19 | $5.20 | $5.22 | $5.17 | 918,000 |
| 26-06-2024 | $5.11 | $5.08 | $5.13 | $5.08 | 1,085,200 |
| 25-06-2024 | $5.08 | $5.09 | $5.12 | $5.07 | 3,019,300 |
| 24-06-2024 | $5.18 | $5.09 | $5.20 | $5.09 | 4,594,400 |
| 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 |
Graphs are not available, please refer to the detailed table