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