Quotes and Market Data
Find a quote
BLACKBERRY LIMITED
3.78 Down -0.09 (-2.38 %)
Delayed : 2024/04/19 16:00:01
- Previous close $3.87
- Opening $3.83
- Price Ask $3.78
- Price Bid $3.78
- Size Bid 1
- Size Ask 47
- Today High $3.84
- Today Low $3.76
- 52 Weeks High $7.82
- 52 Weeks Low $3.35
- Volume 1,386,623
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 1.88
- Dividends/Share : $0.26
- Current Div. Yield : N/A
- Market Cap (M) : 2,227.30
- Shares Out (M) : 589.23
- Exchange : XTSE
- Ex Dividend Date : 1999/09/08
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 477,300 |
| 03:59 PM | $3.78 | Down $ -0.01 | $3.79 | $3.78 | 10,400 |
| 03:58 PM | $3.79 | Down $0.00 | $3.79 | $3.78 | 6,900 |
| 03:57 PM | $3.79 | Up $0.01 | $3.79 | $3.78 | 600 |
| 03:55 PM | $3.78 | Up $0.00 | $3.79 | $3.78 | 22,400 |
| 03:55 PM | $3.78 | Up $0.00 | $3.79 | $3.78 | 0 |
| 03:54 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 400 |
| 03:53 PM | $3.78 | Up $0.00 | $3.78 | $3.77 | 600 |
| 03:52 PM | $3.78 | Up $0.00 | $3.78 | $3.77 | 1,400 |
| 03:51 PM | $3.77 | Up $0.00 | $3.78 | $3.77 | 11,800 |
| 03:50 PM | $3.77 | Down $0.00 | $3.77 | $3.76 | 77,500 |
| 03:49 PM | $3.78 | Down $0.00 | $3.78 | $3.78 | 400 |
| 03:48 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 400 |
| 03:47 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 100 |
| 03:46 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 1,100 |
| 03:45 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 5,300 |
| 03:44 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 8,300 |
| 03:43 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 900 |
| 03:42 PM | $3.77 | Down $ -0.02 | $3.78 | $3.77 | 19,700 |
| 03:41 PM | $3.79 | Up $0.00 | $3.79 | $3.78 | 4,300 |
| 03:40 PM | $3.79 | Up $0.00 | $3.79 | $3.79 | 200 |
| 03:39 PM | $3.79 | Down $0.00 | $3.79 | $3.78 | 300 |
| 03:38 PM | $3.79 | Up $0.01 | $3.79 | $3.79 | 200 |
| 03:37 PM | $3.78 | Down $ -0.01 | $3.79 | $3.78 | 3,400 |
| 03:36 PM | $3.79 | Up $0.01 | $3.79 | $3.78 | 11,000 |
| 03:35 PM | $3.78 | Down $ -0.01 | $3.79 | $3.78 | 300 |
| 03:34 PM | $3.79 | Up $0.01 | $3.79 | $3.79 | 200 |
| 03:30 PM | $3.78 | Down $ -0.01 | $3.79 | $3.78 | 1,700 |
| 03:30 PM | $3.78 | Up $0.00 | $3.79 | $3.78 | 0 |
| 03:30 PM | $3.78 | Up $0.00 | $3.79 | $3.78 | 0 |
| 03:30 PM | $3.78 | Up $0.00 | $3.79 | $3.78 | 0 |
| 03:29 PM | $3.79 | Up $0.00 | $3.79 | $3.79 | 200 |
| 03:28 PM | $3.79 | Up $0.00 | $3.79 | $3.78 | 1,400 |
| 03:25 PM | $3.79 | Down $0.00 | $3.79 | $3.79 | 1,400 |
| 03:25 PM | $3.79 | Up $0.00 | $3.79 | $3.79 | 0 |
| 03:25 PM | $3.79 | Up $0.00 | $3.79 | $3.79 | 0 |
| 03:24 PM | $3.79 | Up $0.01 | $3.79 | $3.78 | 2,100 |
| 03:23 PM | $3.78 | Down $ -0.01 | $3.78 | $3.78 | 100 |
| 03:22 PM | $3.79 | Down $0.00 | $3.79 | $3.78 | 500 |
| 03:21 PM | $3.79 | Up $0.01 | $3.79 | $3.79 | 1,500 |
| 03:18 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 100 |
| 03:18 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 0 |
| 03:18 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 0 |
| 03:17 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 400 |
| 03:15 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 100 |
| 03:15 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 0 |
| 03:14 PM | $3.78 | Down $ -0.01 | $3.78 | $3.78 | 4,400 |
| 03:13 PM | $3.79 | Up $0.01 | $3.79 | $3.79 | 200 |
| 03:12 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 25,300 |
| 03:11 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 13,000 |
| 03:10 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 100 |
| 03:09 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 200 |
| 03:08 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 100 |
| 03:07 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 1,000 |
| 03:06 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 600 |
| 03:05 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 100 |
| 03:03 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 2,100 |
| 03:03 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 0 |
| 03:02 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 200 |
| 03:01 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 200 |
| 03:00 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 100 |
| 02:59 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 400 |
| 02:58 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 4,200 |
| 02:57 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 900 |
| 02:53 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 1,400 |
| 02:53 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 0 |
| 02:53 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 0 |
| 02:53 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 0 |
| 02:52 PM | $3.78 | Down $0.00 | $3.78 | $3.78 | 100 |
| 02:51 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 20,000 |
| 02:50 PM | $3.78 | Up $0.01 | $3.78 | $3.78 | 1,500 |
| 02:46 PM | $3.77 | Up $0.00 | $3.78 | $3.77 | 300 |
| 02:46 PM | $3.77 | Up $0.00 | $3.78 | $3.77 | 0 |
| 02:46 PM | $3.77 | Up $0.00 | $3.78 | $3.77 | 0 |
| 02:46 PM | $3.77 | Up $0.00 | $3.78 | $3.77 | 0 |
| 02:45 PM | $3.77 | Down $0.00 | $3.77 | $3.77 | 3,000 |
| 02:44 PM | $3.78 | Down $0.00 | $3.78 | $3.78 | 18,500 |
| 02:43 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 2,900 |
| 02:42 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 100 |
| 02:41 PM | $3.78 | Down $ -0.01 | $3.78 | $3.78 | 100 |
| 02:40 PM | $3.79 | Down $0.00 | $3.79 | $3.78 | 2,100 |
| 02:39 PM | $3.79 | Up $0.00 | $3.79 | $3.79 | 2,000 |
| 02:38 PM | $3.79 | Up $0.00 | $3.79 | $3.79 | 12,700 |
| 02:36 PM | $3.79 | Down $0.00 | $3.79 | $3.79 | 100 |
| 02:36 PM | $3.79 | Up $0.00 | $3.79 | $3.79 | 0 |
| 02:35 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 100 |
| 02:30 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 100 |
| 02:30 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 0 |
| 02:30 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 0 |
| 02:30 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 0 |
| 02:30 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 0 |
| 02:29 PM | $3.79 | Down $ -0.02 | $3.80 | $3.79 | 2,700 |
| 02:28 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 100 |
| 02:26 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 100 |
| 02:26 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 02:25 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 100 |
| 02:22 PM | $3.81 | Up $0.01 | $3.81 | $3.81 | 100 |
| 02:22 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 02:22 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 02:21 PM | $3.80 | Down $ -0.01 | $3.80 | $3.80 | 300 |
| 02:20 PM | $3.81 | Up $0.00 | $3.81 | $3.80 | 7,500 |
| 02:18 PM | $3.81 | Up $0.01 | $3.81 | $3.81 | 300 |
| 02:18 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 02:16 PM | $3.80 | Down $ -0.01 | $3.80 | $3.80 | 900 |
| 02:16 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 0 |
| 02:15 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 100 |
| 02:14 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 200 |
| 02:13 PM | $3.81 | Up $0.01 | $3.81 | $3.81 | 100 |
| 02:07 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 100 |
| 02:07 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 0 |
| 02:07 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 0 |
| 02:07 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 0 |
| 02:07 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 0 |
| 02:07 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 0 |
| 02:06 PM | $3.80 | Down $0.00 | $3.80 | $3.80 | 200 |
| 02:02 PM | $3.80 | Up $0.01 | $3.80 | $3.80 | 2,200 |
| 02:02 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 0 |
| 02:02 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 0 |
| 02:02 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 0 |
| 02:01 PM | $3.79 | Down $0.00 | $3.79 | $3.79 | 500 |
| 02:00 PM | $3.80 | Down $ -0.01 | $3.80 | $3.80 | 14,200 |
| 01:57 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 500 |
| 01:57 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 01:57 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 01:56 PM | $3.81 | Down $ -0.01 | $3.81 | $3.81 | 300 |
| 01:54 PM | $3.82 | Up $0.00 | $3.82 | $3.82 | 100 |
| 01:54 PM | $3.82 | Up $0.00 | $3.82 | $3.82 | 0 |
| 01:53 PM | $3.82 | Up $0.00 | $3.82 | $3.82 | 100 |
| 01:52 PM | $3.82 | Up $0.00 | $3.82 | $3.82 | 200 |
| 01:50 PM | $3.82 | Up $0.00 | $3.82 | $3.82 | 200 |
| 01:50 PM | $3.82 | Up $0.00 | $3.82 | $3.82 | 0 |
| 01:48 PM | $3.82 | Up $0.00 | $3.82 | $3.82 | 100 |
| 01:48 PM | $3.82 | Up $0.00 | $3.82 | $3.82 | 0 |
| 01:46 PM | $3.82 | Up $0.01 | $3.82 | $3.81 | 15,500 |
| 01:46 PM | $3.82 | Up $0.00 | $3.82 | $3.81 | 0 |
| 01:45 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 100 |
| 01:44 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 100 |
| 01:42 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 100 |
| 01:42 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 01:41 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 100 |
| 01:40 PM | $3.81 | Down $0.00 | $3.81 | $3.81 | 100 |
| 01:39 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 200 |
| 01:38 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 100 |
| 01:34 PM | $3.81 | Up $0.00 | $3.81 | $3.80 | 12,300 |
| 01:34 PM | $3.81 | Up $0.00 | $3.81 | $3.80 | 0 |
| 01:34 PM | $3.81 | Up $0.00 | $3.81 | $3.80 | 0 |
| 01:34 PM | $3.81 | Up $0.00 | $3.81 | $3.80 | 0 |
| 01:32 PM | $3.81 | Up $0.00 | $3.82 | $3.81 | 2,100 |
| 01:32 PM | $3.81 | Up $0.00 | $3.82 | $3.81 | 0 |
| 01:31 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 1,500 |
| 01:30 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 200 |
| 01:29 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 200 |
| 01:22 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 100 |
| 01:22 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 01:22 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 01:22 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 01:22 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 01:22 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 01:22 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 01:20 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 100 |
| 01:20 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 01:19 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 9,300 |
| 01:18 PM | $3.81 | Up $0.01 | $3.81 | $3.81 | 400 |
| 01:17 PM | $3.80 | Down $ -0.01 | $3.80 | $3.80 | 900 |
| 01:16 PM | $3.81 | Up $0.01 | $3.81 | $3.80 | 200 |
| 01:12 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 100 |
| 01:12 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 0 |
| 01:12 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 0 |
| 01:12 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 0 |
| 01:09 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 300 |
| 01:09 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 0 |
| 01:09 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 0 |
| 01:07 PM | $3.80 | Down $ -0.01 | $3.81 | $3.80 | 1,300 |
| 01:07 PM | $3.80 | Up $0.00 | $3.81 | $3.80 | 0 |
| 01:05 PM | $3.81 | Up $0.01 | $3.81 | $3.81 | 200 |
| 01:05 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 12:57 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 400 |
| 12:57 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 0 |
| 12:57 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 0 |
| 12:57 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 0 |
| 12:57 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 0 |
| 12:57 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 0 |
| 12:57 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 0 |
| 12:57 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 0 |
| 12:55 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 6,200 |
| 12:55 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 0 |
| 12:54 PM | $3.80 | Up $0.00 | $3.81 | $3.80 | 3,000 |
| 12:53 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 1,000 |
| 12:51 PM | $3.80 | Up $0.00 | $3.80 | $3.79 | 2,800 |
| 12:51 PM | $3.80 | Up $0.00 | $3.80 | $3.79 | 0 |
| 12:50 PM | $3.80 | Down $0.00 | $3.80 | $3.80 | 100 |
| 12:49 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 7,000 |
| 12:45 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 700 |
| 12:45 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 0 |
| 12:45 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 0 |
| 12:45 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 0 |
| 12:44 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 11,100 |
| 12:42 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 100 |
| 12:42 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 0 |
| 12:41 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 100 |
| 12:40 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 100 |
| 12:39 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 100 |
| 12:38 PM | $3.79 | Down $0.00 | $3.80 | $3.79 | 200 |
| 12:37 PM | $3.80 | Down $0.00 | $3.80 | $3.80 | 100 |
| 12:36 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 100 |
| 12:35 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 300 |
| 12:34 PM | $3.80 | Down $0.00 | $3.80 | $3.80 | 600 |
| 12:33 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 200 |
| 12:32 PM | $3.80 | Up $0.01 | $3.80 | $3.80 | 1,100 |
| 12:30 PM | $3.79 | Down $0.00 | $3.79 | $3.79 | 1,000 |
| 12:30 PM | $3.79 | Up $0.00 | $3.79 | $3.79 | 0 |
| 12:28 PM | $3.80 | Down $0.00 | $3.80 | $3.80 | 100 |
| 12:28 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 0 |
| 12:24 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 30,700 |
| 12:24 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 0 |
| 12:24 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 0 |
| 12:24 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 0 |
| 12:22 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 1,000 |
| 12:22 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 0 |
| 12:21 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 2,100 |
| 12:18 PM | $3.80 | Down $ -0.01 | $3.80 | $3.80 | 200 |
| 12:18 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 0 |
| 12:18 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 0 |
| 12:13 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 200 |
| 12:13 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 12:13 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 12:13 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 12:13 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 12:11 PM | $3.81 | Down $ -0.01 | $3.81 | $3.81 | 300 |
| 12:11 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 12:09 PM | $3.82 | Up $0.01 | $3.82 | $3.82 | 100 |
| 12:09 PM | $3.82 | Up $0.00 | $3.82 | $3.82 | 0 |
| 12:08 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 2,300 |
| 12:07 PM | $3.81 | Down $ -0.01 | $3.81 | $3.81 | 3,000 |
| 12:03 PM | $3.82 | Up $0.00 | $3.82 | $3.82 | 400 |
| 12:03 PM | $3.82 | Up $0.00 | $3.82 | $3.82 | 0 |
| 12:03 PM | $3.82 | Up $0.00 | $3.82 | $3.82 | 0 |
| 12:03 PM | $3.82 | Up $0.00 | $3.82 | $3.82 | 0 |
| 12:01 PM | $3.82 | Up $0.00 | $3.82 | $3.82 | 400 |
| 12:01 PM | $3.82 | Up $0.00 | $3.82 | $3.82 | 0 |
| 11:58 AM | $3.82 | Up $0.01 | $3.82 | $3.82 | 3,600 |
| 11:58 AM | $3.82 | Up $0.00 | $3.82 | $3.82 | 0 |
| 11:58 AM | $3.82 | Up $0.00 | $3.82 | $3.82 | 0 |
| 11:57 AM | $3.81 | Down $ -0.01 | $3.81 | $3.81 | 1,200 |
| 11:56 AM | $3.82 | Up $0.00 | $3.83 | $3.82 | 9,900 |
| 11:54 AM | $3.82 | Down $ -0.01 | $3.82 | $3.82 | 400 |
| 11:54 AM | $3.82 | Up $0.00 | $3.82 | $3.82 | 0 |
| 11:52 AM | $3.83 | Down $0.00 | $3.83 | $3.83 | 1,800 |
| 11:52 AM | $3.83 | Up $0.00 | $3.83 | $3.83 | 0 |
| 11:51 AM | $3.83 | Up $0.00 | $3.83 | $3.83 | 100 |
| 11:49 AM | $3.83 | Up $0.00 | $3.83 | $3.83 | 100 |
| 11:49 AM | $3.83 | Up $0.00 | $3.83 | $3.83 | 0 |
| 11:48 AM | $3.83 | Up $0.00 | $3.83 | $3.83 | 200 |
| 11:46 AM | $3.83 | Up $0.00 | $3.83 | $3.83 | 100 |
| 11:46 AM | $3.83 | Up $0.00 | $3.83 | $3.83 | 0 |
| 11:44 AM | $3.83 | Up $0.01 | $3.83 | $3.83 | 100 |
| 11:44 AM | $3.83 | Up $0.00 | $3.83 | $3.83 | 0 |
| 11:43 AM | $3.82 | Down $ -0.01 | $3.82 | $3.82 | 500 |
| 11:42 AM | $3.83 | Down $0.00 | $3.83 | $3.83 | 200 |
| 11:40 AM | $3.83 | Up $0.01 | $3.83 | $3.82 | 1,400 |
| 11:40 AM | $3.83 | Up $0.00 | $3.83 | $3.82 | 0 |
| 11:39 AM | $3.82 | Up $0.00 | $3.82 | $3.82 | 200 |
| 11:37 AM | $3.82 | Up $0.00 | $3.82 | $3.82 | 100 |
| 11:37 AM | $3.82 | Up $0.00 | $3.82 | $3.82 | 0 |
| 11:33 AM | $3.81 | Up $0.00 | $3.81 | $3.81 | 400 |
| 11:33 AM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 11:33 AM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 11:33 AM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 11:31 AM | $3.81 | Down $ -0.01 | $3.81 | $3.81 | 500 |
| 11:31 AM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 11:21 AM | $3.82 | Up $0.00 | $3.82 | $3.82 | 200 |
| 11:21 AM | $3.82 | Up $0.00 | $3.82 | $3.82 | 0 |
| 11:21 AM | $3.82 | Up $0.00 | $3.82 | $3.82 | 0 |
| 11:21 AM | $3.82 | Up $0.00 | $3.82 | $3.82 | 0 |
| 11:21 AM | $3.82 | Up $0.00 | $3.82 | $3.82 | 0 |
| 11:21 AM | $3.82 | Up $0.00 | $3.82 | $3.82 | 0 |
| 11:21 AM | $3.82 | Up $0.00 | $3.82 | $3.82 | 0 |
| 11:21 AM | $3.82 | Up $0.00 | $3.82 | $3.82 | 0 |
| 11:21 AM | $3.82 | Up $0.00 | $3.82 | $3.82 | 0 |
| 11:21 AM | $3.82 | Up $0.00 | $3.82 | $3.82 | 0 |
| 11:20 AM | $3.82 | Up $0.00 | $3.82 | $3.82 | 3,000 |
| 11:19 AM | $3.82 | Up $0.00 | $3.82 | $3.82 | 100 |
| 11:18 AM | $3.82 | Up $0.01 | $3.82 | $3.82 | 200 |
| 11:17 AM | $3.81 | Down $ -0.01 | $3.81 | $3.81 | 100 |
| 11:16 AM | $3.82 | Down $ -0.01 | $3.82 | $3.82 | 2,100 |
| 11:15 AM | $3.83 | Up $0.00 | $3.83 | $3.83 | 100 |
| 11:14 AM | $3.83 | Up $0.00 | $3.83 | $3.83 | 100 |
| 11:13 AM | $3.83 | Up $0.00 | $3.83 | $3.83 | 700 |
| 11:12 AM | $3.83 | Down $0.00 | $3.83 | $3.83 | 100 |
| 11:09 AM | $3.83 | Up $0.00 | $3.83 | $3.83 | 2,000 |
| 11:09 AM | $3.83 | Up $0.00 | $3.83 | $3.83 | 0 |
| 11:09 AM | $3.83 | Up $0.00 | $3.83 | $3.83 | 0 |
| 11:08 AM | $3.83 | Up $0.01 | $3.83 | $3.82 | 1,000 |
| 11:07 AM | $3.82 | Up $0.00 | $3.82 | $3.82 | 200 |
| 11:06 AM | $3.82 | Up $0.00 | $3.82 | $3.82 | 100 |
| 11:05 AM | $3.82 | Up $0.00 | $3.82 | $3.82 | 100 |
| 10:59 AM | $3.81 | Down $ -0.01 | $3.81 | $3.81 | 100 |
| 10:59 AM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 10:59 AM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 10:59 AM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 10:59 AM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 10:59 AM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 10:57 AM | $3.82 | Down $ -0.01 | $3.82 | $3.82 | 1,200 |
| 10:57 AM | $3.82 | Up $0.00 | $3.82 | $3.82 | 0 |
| 10:56 AM | $3.83 | Up $0.00 | $3.83 | $3.83 | 100 |
| 10:54 AM | $3.83 | Up $0.02 | $3.83 | $3.82 | 6,000 |
| 10:54 AM | $3.83 | Up $0.00 | $3.83 | $3.82 | 0 |
| 10:48 AM | $3.81 | Up $0.00 | $3.81 | $3.81 | 100 |
| 10:48 AM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 10:48 AM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 10:48 AM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 10:48 AM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 10:48 AM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 10:47 AM | $3.81 | Down $0.00 | $3.81 | $3.81 | 200 |
| 10:46 AM | $3.81 | Up $0.00 | $3.81 | $3.81 | 4,400 |
| 10:45 AM | $3.81 | Up $0.01 | $3.81 | $3.81 | 1,000 |
| 10:42 AM | $3.80 | Up $0.01 | $3.80 | $3.79 | 3,100 |
| 10:42 AM | $3.80 | Up $0.00 | $3.80 | $3.79 | 0 |
| 10:42 AM | $3.80 | Up $0.00 | $3.80 | $3.79 | 0 |
| 10:41 AM | $3.79 | Up $0.00 | $3.79 | $3.79 | 11,000 |
| 10:39 AM | $3.79 | Up $0.00 | $3.80 | $3.79 | 3,000 |
| 10:39 AM | $3.79 | Up $0.00 | $3.80 | $3.79 | 0 |
| 10:38 AM | $3.79 | Down $ -0.01 | $3.79 | $3.79 | 12,500 |
| 10:37 AM | $3.80 | Down $ -0.01 | $3.80 | $3.80 | 50,400 |
| 10:35 AM | $3.81 | Up $0.00 | $3.81 | $3.81 | 1,200 |
| 10:35 AM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 10:30 AM | $3.81 | Up $0.00 | $3.81 | $3.81 | 1,700 |
| 10:30 AM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 10:30 AM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 10:30 AM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 10:30 AM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 10:27 AM | $3.81 | Up $0.00 | $3.81 | $3.81 | 2,500 |
| 10:27 AM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 10:27 AM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 10:26 AM | $3.81 | Up $0.00 | $3.81 | $3.81 | 100 |
| 10:25 AM | $3.81 | Up $0.00 | $3.81 | $3.81 | 300 |
| 10:22 AM | $3.81 | Up $0.00 | $3.81 | $3.81 | 300 |
| 10:22 AM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 10:22 AM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 10:21 AM | $3.81 | Down $ -0.01 | $3.81 | $3.81 | 11,500 |
| 10:17 AM | $3.82 | Up $0.00 | $3.82 | $3.82 | 3,200 |
| 10:17 AM | $3.82 | Up $0.00 | $3.82 | $3.82 | 0 |
| 10:17 AM | $3.82 | Up $0.00 | $3.82 | $3.82 | 0 |
| 10:17 AM | $3.82 | Up $0.00 | $3.82 | $3.82 | 0 |
| 10:16 AM | $3.82 | Up $0.01 | $3.82 | $3.81 | 35,500 |
| 10:15 AM | $3.81 | Down $ -0.01 | $3.81 | $3.81 | 14,700 |
| 10:13 AM | $3.82 | Up $0.01 | $3.82 | $3.82 | 2,600 |
| 10:13 AM | $3.82 | Up $0.00 | $3.82 | $3.82 | 0 |
| 10:10 AM | $3.81 | Down $ -0.01 | $3.81 | $3.81 | 300 |
| 10:10 AM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 10:10 AM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 10:09 AM | $3.82 | Down $ -0.02 | $3.82 | $3.82 | 200 |
| 10:07 AM | $3.84 | Up $0.01 | $3.84 | $3.83 | 20,100 |
| 10:07 AM | $3.84 | Up $0.00 | $3.84 | $3.83 | 0 |
| 10:06 AM | $3.83 | Down $0.00 | $3.83 | $3.83 | 100 |
| 10:05 AM | $3.83 | Up $0.00 | $3.84 | $3.83 | 7,700 |
| 10:03 AM | $3.83 | Up $0.00 | $3.83 | $3.83 | 3,500 |
| 10:03 AM | $3.83 | Up $0.00 | $3.83 | $3.83 | 0 |
| 10:02 AM | $3.83 | Down $ -0.01 | $3.83 | $3.82 | 2,400 |
| 10:00 AM | $3.84 | Up $0.00 | $3.84 | $3.84 | 100 |
| 10:00 AM | $3.84 | Up $0.00 | $3.84 | $3.84 | 0 |
| 09:58 AM | $3.84 | Up $0.00 | $3.84 | $3.84 | 900 |
| 09:58 AM | $3.84 | Up $0.00 | $3.84 | $3.84 | 0 |
| 09:55 AM | $3.84 | Up $0.02 | $3.84 | $3.83 | 11,400 |
| 09:55 AM | $3.84 | Up $0.00 | $3.84 | $3.83 | 0 |
| 09:55 AM | $3.84 | Up $0.00 | $3.84 | $3.83 | 0 |
| 09:54 AM | $3.82 | Up $0.00 | $3.82 | $3.82 | 400 |
| 09:53 AM | $3.82 | Up $0.00 | $3.83 | $3.82 | 900 |
| 09:52 AM | $3.82 | Down $ -0.01 | $3.82 | $3.82 | 15,000 |
| 09:51 AM | $3.83 | Up $0.00 | $3.83 | $3.83 | 1,000 |
| 09:50 AM | $3.83 | Up $0.00 | $3.83 | $3.83 | 2,400 |
| 09:49 AM | $3.83 | Down $ -0.01 | $3.84 | $3.83 | 300 |
| 09:48 AM | $3.84 | Up $0.00 | $3.84 | $3.84 | 200 |
| 09:47 AM | $3.84 | Up $0.00 | $3.84 | $3.84 | 200 |
| 09:46 AM | $3.84 | Up $0.00 | $3.84 | $3.84 | 3,600 |
| 09:45 AM | $3.84 | Up $0.02 | $3.84 | $3.83 | 10,100 |
| 09:44 AM | $3.82 | Up $0.00 | $3.83 | $3.82 | 1,600 |
| 09:43 AM | $3.82 | Up $0.01 | $3.82 | $3.81 | 10,100 |
| 09:42 AM | $3.81 | Up $0.00 | $3.81 | $3.81 | 300 |
| 09:41 AM | $3.81 | Up $0.03 | $3.81 | $3.78 | 12,600 |
| 09:40 AM | $3.78 | Down $ -0.01 | $3.78 | $3.78 | 9,700 |
| 09:38 AM | $3.79 | Up $0.00 | $3.79 | $3.79 | 5,600 |
| 09:38 AM | $3.79 | Up $0.00 | $3.79 | $3.79 | 0 |
| 09:37 AM | $3.79 | Down $ -0.01 | $3.80 | $3.79 | 16,100 |
| 09:36 AM | $3.80 | Up $0.00 | $3.80 | $3.80 | 1,500 |
| 09:35 AM | $3.80 | Down $ -0.01 | $3.81 | $3.80 | 4,600 |
| 09:34 AM | $3.81 | Down $0.00 | $3.82 | $3.80 | 9,300 |
| 09:33 AM | $3.81 | Up $0.00 | $3.81 | $3.81 | 200 |
| 09:32 AM | $3.81 | Down $0.00 | $3.81 | $3.80 | 14,600 |
| 09:31 AM | $3.82 | Up $0.00 | $3.82 | $3.79 | 10,500 |
| 09:30 AM | $3.81 | Down $ -0.06 | $3.83 | $3.80 | 61,700 |
| Previous close | $3.87 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19-04-2024 | $3.78 | $3.82 | $3.82 | $3.76 | 946,800 |
| 18-04-2024 | $3.87 | $3.92 | $3.92 | $3.85 | 466,200 |
| 17-04-2024 | $3.82 | $3.87 | $3.95 | $3.82 | 1,109,500 |
| 16-04-2024 | $3.78 | $3.79 | $3.86 | $3.76 | 965,500 |
| 15-04-2024 | $3.78 | $3.98 | $3.98 | $3.77 | 1,553,900 |
| 12-04-2024 | $4.21 | $4.25 | $4.26 | $4.16 | 839,800 |
| 11-04-2024 | $4.36 | $4.24 | $4.43 | $4.23 | 2,128,400 |
| 10-04-2024 | $4.25 | $4.13 | $4.28 | $4.12 | 1,462,500 |
| 09-04-2024 | $4.20 | $4.21 | $4.30 | $4.10 | 1,934,500 |
| 08-04-2024 | $3.91 | $3.87 | $3.93 | $3.86 | 640,500 |
| 05-04-2024 | $3.83 | $3.87 | $3.94 | $3.83 | 1,133,300 |
| 04-04-2024 | $3.92 | $4.18 | $4.20 | $3.87 | 2,176,100 |
| 03-04-2024 | $3.81 | $3.82 | $3.84 | $3.78 | 745,000 |
| 02-04-2024 | $3.82 | $3.86 | $3.87 | $3.75 | 3,681,800 |
| 01-04-2024 | $3.68 | $3.64 | $3.68 | $3.63 | 962,900 |
| 28-03-2024 | $3.71 | $3.78 | $3.84 | $3.71 | 1,226,500 |
| 27-03-2024 | $3.73 | $3.74 | $3.77 | $3.71 | 759,300 |
| 26-03-2024 | $3.61 | $3.64 | $3.65 | $3.61 | 921,400 |
| 25-03-2024 | $3.59 | $3.63 | $3.65 | $3.59 | 637,400 |
| 22-03-2024 | $3.62 | $3.66 | $3.67 | $3.61 | 526,000 |
| 21-03-2024 | $3.74 | $3.73 | $3.82 | $3.72 | 1,116,700 |
| 20-03-2024 | $3.55 | $3.43 | $3.56 | $3.39 | 1,735,200 |
| 19-03-2024 | $3.37 | $3.47 | $3.48 | $3.35 | 2,650,500 |
| 18-03-2024 | $3.57 | $3.70 | $3.74 | $3.56 | 1,535,800 |
| 15-03-2024 | $3.83 | $3.97 | $4.00 | $3.75 | 5,082,500 |
| 14-03-2024 | $4.15 | $4.08 | $4.17 | $4.04 | 1,131,200 |
| 13-03-2024 | $4.19 | $4.23 | $4.28 | $4.14 | 1,179,800 |
| 12-03-2024 | $4.14 | $4.13 | $4.15 | $4.08 | 1,560,500 |
| 11-03-2024 | $4.12 | $4.02 | $4.19 | $3.95 | 2,844,000 |
| 08-03-2024 | $3.72 | $3.71 | $3.73 | $3.66 | 941,000 |
Graphs are not available, please refer to the detailed table