Quotes and Market Data
Find a quote
BOMBARDIER INC., CL. B, SV
2.50 Down -0.01 (-0.40 %)
Delayed : 2019/02/15 16:00:02
- Previous close $2.51
- Opening $2.49
- Price Ask $2.50
- Price Bid $2.50
- Size Bid 113
- Size Ask 153
- Today High $2.77
- Today Low $2.48
- 52 Weeks High $5.58
- 52 Weeks Low $1.59
- Volume 28,482,593
Fundamentals
- P/E Ratio : 20.89
- Earnings/Share : 0.29
- Dividends/Share : $0.03
- Current Div. Yield : N/A
- Market Cap (M) : 5,986.22
- Shares Out (M) : 2,373.49
- Exchange : XTSE
- Ex Dividend Date : 2014/12/10
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $2.50 | Down $ -0.02 | $2.50 | $2.50 | 862,700 |
| 03:59 PM | $2.52 | Up $0.02 | $2.52 | $2.50 | 95,200 |
| 03:58 PM | $2.51 | Up $0.01 | $2.51 | $2.50 | 85,500 |
| 03:57 PM | $2.50 | Down $ -0.01 | $2.51 | $2.49 | 147,700 |
| 03:56 PM | $2.51 | Up $0.00 | $2.51 | $2.50 | 125,000 |
| 03:55 PM | $2.51 | Up $0.00 | $2.51 | $2.50 | 52,500 |
| 03:54 PM | $2.50 | Up $0.00 | $2.50 | $2.49 | 137,100 |
| 03:53 PM | $2.50 | Down $ -0.01 | $2.51 | $2.49 | 132,400 |
| 03:52 PM | $2.51 | Up $0.01 | $2.51 | $2.50 | 142,700 |
| 03:51 PM | $2.50 | Down $ -0.02 | $2.52 | $2.50 | 479,000 |
| 03:50 PM | $2.52 | Up $0.00 | $2.52 | $2.51 | 43,500 |
| 03:49 PM | $2.52 | Up $0.00 | $2.52 | $2.52 | 101,800 |
| 03:48 PM | $2.52 | Down $0.00 | $2.53 | $2.52 | 285,800 |
| 03:47 PM | $2.53 | Up $0.00 | $2.53 | $2.52 | 5,300 |
| 03:46 PM | $2.52 | Down $ -0.01 | $2.54 | $2.52 | 33,500 |
| 03:45 PM | $2.53 | Up $0.00 | $2.53 | $2.52 | 157,700 |
| 03:44 PM | $2.53 | Down $ -0.01 | $2.54 | $2.53 | 125,600 |
| 03:43 PM | $2.54 | Up $0.02 | $2.54 | $2.52 | 378,100 |
| 03:42 PM | $2.52 | Down $0.00 | $2.53 | $2.52 | 9,100 |
| 03:41 PM | $2.53 | Up $0.00 | $2.53 | $2.52 | 30,700 |
| 03:40 PM | $2.53 | Up $0.00 | $2.53 | $2.52 | 56,800 |
| 03:39 PM | $2.52 | Up $0.00 | $2.53 | $2.52 | 5,600 |
| 03:38 PM | $2.52 | Up $0.00 | $2.53 | $2.52 | 6,900 |
| 03:37 PM | $2.52 | Up $0.00 | $2.53 | $2.52 | 67,200 |
| 03:36 PM | $2.52 | Up $0.00 | $2.53 | $2.52 | 25,500 |
| 03:35 PM | $2.52 | Up $0.00 | $2.53 | $2.52 | 32,700 |
| 03:34 PM | $2.52 | Up $0.00 | $2.53 | $2.52 | 145,800 |
| 03:33 PM | $2.52 | Up $0.00 | $2.53 | $2.52 | 5,100 |
| 03:32 PM | $2.52 | Up $0.00 | $2.53 | $2.52 | 12,600 |
| 03:31 PM | $2.52 | Up $0.00 | $2.53 | $2.52 | 54,500 |
| 03:30 PM | $2.52 | Up $0.00 | $2.53 | $2.52 | 10,500 |
| 03:29 PM | $2.52 | Down $0.00 | $2.53 | $2.52 | 9,700 |
| 03:28 PM | $2.53 | Up $0.00 | $2.53 | $2.52 | 13,000 |
| 03:27 PM | $2.52 | Down $0.00 | $2.53 | $2.52 | 7,200 |
| 03:26 PM | $2.53 | Up $0.00 | $2.53 | $2.52 | 12,300 |
| 03:25 PM | $2.52 | Up $0.00 | $2.53 | $2.52 | 5,200 |
| 03:24 PM | $2.52 | Down $0.00 | $2.53 | $2.52 | 8,100 |
| 03:23 PM | $2.53 | Up $0.00 | $2.53 | $2.52 | 2,700 |
| 03:22 PM | $2.52 | Up $0.00 | $2.53 | $2.52 | 10,200 |
| 03:21 PM | $2.52 | Up $0.00 | $2.53 | $2.52 | 24,100 |
| 03:20 PM | $2.52 | Up $0.00 | $2.53 | $2.52 | 4,900 |
| 03:19 PM | $2.52 | Up $0.00 | $2.53 | $2.52 | 14,800 |
| 03:18 PM | $2.52 | Up $0.00 | $2.53 | $2.52 | 32,200 |
| 03:17 PM | $2.52 | Up $0.00 | $2.53 | $2.52 | 2,700 |
| 03:16 PM | $2.52 | Up $0.00 | $2.53 | $2.52 | 9,900 |
| 03:15 PM | $2.52 | Down $ -0.01 | $2.54 | $2.52 | 64,800 |
| 03:14 PM | $2.53 | Up $0.00 | $2.54 | $2.53 | 8,500 |
| 03:13 PM | $2.53 | Down $ -0.01 | $2.55 | $2.53 | 196,600 |
| 03:12 PM | $2.54 | Up $0.00 | $2.55 | $2.54 | 73,800 |
| 03:11 PM | $2.54 | Up $0.00 | $2.55 | $2.54 | 4,200 |
| 03:10 PM | $2.54 | Up $0.00 | $2.55 | $2.54 | 3,400 |
| 03:09 PM | $2.54 | Up $0.00 | $2.55 | $2.54 | 8,800 |
| 03:08 PM | $2.54 | Up $0.00 | $2.54 | $2.54 | 2,300 |
| 03:07 PM | $2.54 | Up $0.00 | $2.55 | $2.54 | 4,000 |
| 03:06 PM | $2.54 | Up $0.00 | $2.55 | $2.54 | 4,700 |
| 03:05 PM | $2.54 | Down $ -0.01 | $2.55 | $2.54 | 18,700 |
| 03:04 PM | $2.55 | Down $ -0.01 | $2.56 | $2.55 | 173,300 |
| 03:03 PM | $2.56 | Down $ -0.01 | $2.57 | $2.56 | 214,500 |
| 03:02 PM | $2.57 | Up $0.00 | $2.57 | $2.56 | 12,200 |
| 03:01 PM | $2.56 | Down $0.00 | $2.57 | $2.56 | 40,000 |
| 03:00 PM | $2.57 | Up $0.00 | $2.57 | $2.56 | 12,500 |
| 02:59 PM | $2.57 | Up $0.00 | $2.57 | $2.56 | 8,100 |
| 02:58 PM | $2.56 | Down $0.00 | $2.57 | $2.56 | 17,200 |
| 02:57 PM | $2.57 | Up $0.00 | $2.57 | $2.56 | 6,800 |
| 02:56 PM | $2.57 | Up $0.00 | $2.57 | $2.56 | 5,900 |
| 02:55 PM | $2.57 | Up $0.00 | $2.57 | $2.56 | 7,100 |
| 02:54 PM | $2.57 | Up $0.00 | $2.57 | $2.56 | 4,700 |
| 02:53 PM | $2.56 | Up $0.00 | $2.57 | $2.56 | 5,000 |
| 02:52 PM | $2.56 | Down $0.00 | $2.57 | $2.56 | 2,400 |
| 02:51 PM | $2.57 | Up $0.00 | $2.57 | $2.56 | 17,200 |
| 02:50 PM | $2.57 | Up $0.00 | $2.57 | $2.56 | 2,800 |
| 02:49 PM | $2.57 | Up $0.00 | $2.57 | $2.56 | 11,100 |
| 02:48 PM | $2.56 | Up $0.00 | $2.57 | $2.56 | 19,400 |
| 02:47 PM | $2.56 | Up $0.00 | $2.57 | $2.56 | 2,300 |
| 02:46 PM | $2.56 | Up $0.00 | $2.57 | $2.56 | 7,400 |
| 02:45 PM | $2.56 | Down $0.00 | $2.57 | $2.56 | 3,800 |
| 02:44 PM | $2.57 | Up $0.00 | $2.57 | $2.56 | 2,100 |
| 02:43 PM | $2.57 | Up $0.00 | $2.57 | $2.56 | 2,900 |
| 02:42 PM | $2.56 | Down $0.00 | $2.56 | $2.56 | 700 |
| 02:41 PM | $2.57 | Up $0.00 | $2.57 | $2.56 | 6,200 |
| 02:40 PM | $2.56 | Up $0.00 | $2.57 | $2.56 | 113,300 |
| 02:39 PM | $2.56 | Down $ -0.01 | $2.58 | $2.56 | 127,300 |
| 02:38 PM | $2.57 | Up $0.00 | $2.58 | $2.57 | 7,200 |
| 02:37 PM | $2.57 | Down $ -0.01 | $2.58 | $2.57 | 4,700 |
| 02:36 PM | $2.58 | Up $0.00 | $2.58 | $2.57 | 1,800 |
| 02:35 PM | $2.58 | Up $0.00 | $2.58 | $2.57 | 5,600 |
| 02:34 PM | $2.58 | Up $0.01 | $2.58 | $2.58 | 300 |
| 02:33 PM | $2.57 | Up $0.00 | $2.58 | $2.57 | 4,300 |
| 02:32 PM | $2.57 | Down $ -0.01 | $2.59 | $2.57 | 69,900 |
| 02:31 PM | $2.58 | Up $0.00 | $2.58 | $2.57 | 47,700 |
| 02:30 PM | $2.58 | Up $0.01 | $2.58 | $2.57 | 10,100 |
| 02:29 PM | $2.57 | Up $0.00 | $2.58 | $2.57 | 700 |
| 02:28 PM | $2.57 | Down $ -0.01 | $2.58 | $2.57 | 3,200 |
| 02:27 PM | $2.58 | Up $0.01 | $2.58 | $2.57 | 1,500 |
| 02:26 PM | $2.57 | Down $ -0.01 | $2.58 | $2.57 | 2,300 |
| 02:25 PM | $2.58 | Up $0.01 | $2.58 | $2.57 | 5,800 |
| 02:24 PM | $2.57 | Up $0.00 | $2.58 | $2.57 | 2,200 |
| 02:23 PM | $2.57 | Up $0.01 | $2.57 | $2.57 | 46,100 |
| 02:22 PM | $2.56 | Down $ -0.01 | $2.58 | $2.56 | 50,700 |
| 02:21 PM | $2.57 | Down $ -0.01 | $2.59 | $2.57 | 46,400 |
| 02:20 PM | $2.58 | Down $ -0.01 | $2.59 | $2.58 | 2,500 |
| 02:19 PM | $2.59 | Up $0.01 | $2.59 | $2.58 | 61,600 |
| 02:18 PM | $2.58 | Up $0.00 | $2.58 | $2.58 | 6,300 |
| 02:17 PM | $2.58 | Up $0.01 | $2.58 | $2.57 | 51,000 |
| 02:16 PM | $2.57 | Up $0.00 | $2.57 | $2.56 | 64,200 |
| 02:15 PM | $2.56 | Up $0.00 | $2.56 | $2.56 | 500 |
| 02:14 PM | $2.56 | Up $0.01 | $2.56 | $2.55 | 9,500 |
| 02:13 PM | $2.55 | Down $ -0.01 | $2.56 | $2.55 | 3,200 |
| 02:12 PM | $2.56 | Up $0.01 | $2.56 | $2.55 | 10,700 |
| 02:11 PM | $2.55 | Down $ -0.01 | $2.56 | $2.55 | 51,700 |
| 02:10 PM | $2.56 | Up $0.01 | $2.56 | $2.55 | 15,500 |
| 02:09 PM | $2.55 | Down $ -0.01 | $2.56 | $2.55 | 45,700 |
| 02:08 PM | $2.56 | Up $0.00 | $2.56 | $2.55 | 12,500 |
| 02:07 PM | $2.56 | Up $0.01 | $2.56 | $2.55 | 1,700 |
| 02:06 PM | $2.55 | Up $0.00 | $2.56 | $2.55 | 4,200 |
| 02:05 PM | $2.55 | Down $ -0.01 | $2.56 | $2.55 | 200 |
| 02:04 PM | $2.56 | Up $0.00 | $2.56 | $2.55 | 1,000 |
| 02:03 PM | $2.56 | Up $0.00 | $2.56 | $2.55 | 3,400 |
| 02:02 PM | $2.56 | Down $0.00 | $2.56 | $2.56 | 53,400 |
| 02:01 PM | $2.56 | Up $0.00 | $2.57 | $2.56 | 4,500 |
| 02:00 PM | $2.56 | Down $0.00 | $2.57 | $2.56 | 1,400 |
| 01:59 PM | $2.57 | Up $0.00 | $2.57 | $2.55 | 158,800 |
| 01:58 PM | $2.57 | Down $ -0.01 | $2.58 | $2.57 | 70,200 |
| 01:57 PM | $2.58 | Up $0.00 | $2.58 | $2.57 | 1,400 |
| 01:56 PM | $2.58 | Down $0.00 | $2.58 | $2.58 | 12,800 |
| 01:55 PM | $2.58 | Up $0.00 | $2.58 | $2.57 | 12,100 |
| 01:54 PM | $2.58 | Up $0.00 | $2.58 | $2.57 | 23,100 |
| 01:53 PM | $2.58 | Up $0.00 | $2.58 | $2.58 | 6,500 |
| 01:52 PM | $2.58 | Down $0.00 | $2.58 | $2.58 | 200 |
| 01:51 PM | $2.58 | Up $0.00 | $2.58 | $2.57 | 30,800 |
| 01:50 PM | $2.58 | Up $0.01 | $2.58 | $2.58 | 19,700 |
| 01:49 PM | $2.57 | Up $0.01 | $2.57 | $2.56 | 30,300 |
| 01:48 PM | $2.56 | Down $ -0.01 | $2.57 | $2.56 | 27,300 |
| 01:47 PM | $2.57 | Up $0.03 | $2.57 | $2.55 | 53,500 |
| 01:46 PM | $2.54 | Up $0.00 | $2.55 | $2.54 | 14,600 |
| 01:45 PM | $2.54 | Up $0.00 | $2.55 | $2.54 | 124,400 |
| 01:44 PM | $2.54 | Down $ -0.02 | $2.56 | $2.54 | 323,700 |
| 01:43 PM | $2.56 | Up $0.00 | $2.57 | $2.56 | 39,100 |
| 01:42 PM | $2.56 | Down $ -0.01 | $2.57 | $2.56 | 28,500 |
| 01:41 PM | $2.57 | Up $0.01 | $2.57 | $2.57 | 50,600 |
| 01:40 PM | $2.56 | Down $ -0.02 | $2.58 | $2.56 | 60,200 |
| 01:39 PM | $2.59 | Down $0.00 | $2.59 | $2.58 | 223,200 |
| 01:38 PM | $2.59 | Up $0.00 | $2.60 | $2.59 | 56,100 |
| 01:37 PM | $2.59 | Up $0.00 | $2.59 | $2.59 | 6,700 |
| 01:36 PM | $2.59 | Down $ -0.02 | $2.60 | $2.59 | 42,500 |
| 01:35 PM | $2.61 | Up $0.00 | $2.61 | $2.60 | 17,600 |
| 01:34 PM | $2.61 | Up $0.00 | $2.61 | $2.60 | 800 |
| 01:33 PM | $2.61 | Up $0.00 | $2.61 | $2.60 | 52,000 |
| 01:32 PM | $2.60 | Up $0.00 | $2.61 | $2.60 | 147,900 |
| 01:31 PM | $2.60 | Up $0.00 | $2.61 | $2.60 | 11,000 |
| 01:30 PM | $2.60 | Down $0.00 | $2.61 | $2.60 | 82,000 |
| 01:29 PM | $2.61 | Up $0.00 | $2.61 | $2.60 | 6,300 |
| 01:28 PM | $2.61 | Up $0.00 | $2.61 | $2.60 | 7,600 |
| 01:27 PM | $2.61 | Up $0.00 | $2.61 | $2.61 | 1,100 |
| 01:26 PM | $2.60 | Down $0.00 | $2.61 | $2.60 | 700 |
| 01:25 PM | $2.61 | Up $0.00 | $2.61 | $2.60 | 4,100 |
| 01:24 PM | $2.61 | Up $0.00 | $2.61 | $2.60 | 12,100 |
| 01:23 PM | $2.61 | Down $0.00 | $2.61 | $2.60 | 4,400 |
| 01:22 PM | $2.61 | Up $0.00 | $2.61 | $2.60 | 21,800 |
| 01:21 PM | $2.61 | Up $0.00 | $2.61 | $2.60 | 16,100 |
| 01:20 PM | $2.60 | Up $0.00 | $2.61 | $2.60 | 110,900 |
| 01:19 PM | $2.60 | Up $0.00 | $2.61 | $2.60 | 23,700 |
| 01:18 PM | $2.60 | Up $0.00 | $2.61 | $2.60 | 72,400 |
| 01:17 PM | $2.60 | Down $ -0.02 | $2.62 | $2.60 | 327,700 |
| 01:16 PM | $2.62 | Down $0.00 | $2.62 | $2.62 | 5,000 |
| 01:15 PM | $2.62 | Up $0.00 | $2.62 | $2.61 | 3,800 |
| 01:14 PM | $2.62 | Up $0.01 | $2.62 | $2.61 | 6,900 |
| 01:13 PM | $2.61 | Down $ -0.01 | $2.62 | $2.61 | 30,500 |
| 01:12 PM | $2.62 | Up $0.01 | $2.62 | $2.62 | 1,300 |
| 01:11 PM | $2.61 | Up $0.00 | $2.62 | $2.61 | 64,200 |
| 01:10 PM | $2.61 | Up $0.00 | $2.62 | $2.61 | 2,400 |
| 01:09 PM | $2.61 | Up $0.00 | $2.61 | $2.61 | 93,700 |
| 01:08 PM | $2.61 | Down $0.00 | $2.61 | $2.60 | 8,300 |
| 01:07 PM | $2.61 | Up $0.00 | $2.61 | $2.60 | 14,500 |
| 01:06 PM | $2.61 | Up $0.02 | $2.61 | $2.60 | 70,000 |
| 01:05 PM | $2.59 | Down $ -0.01 | $2.60 | $2.59 | 32,800 |
| 01:04 PM | $2.60 | Down $0.00 | $2.61 | $2.60 | 4,500 |
| 01:03 PM | $2.61 | Down $ -0.02 | $2.63 | $2.59 | 546,600 |
| 01:02 PM | $2.63 | Down $0.00 | $2.63 | $2.62 | 10,300 |
| 01:01 PM | $2.63 | Up $0.01 | $2.63 | $2.62 | 6,300 |
| 01:00 PM | $2.62 | Down $ -0.01 | $2.64 | $2.62 | 50,000 |
| 12:59 PM | $2.63 | Down $ -0.02 | $2.65 | $2.62 | 425,400 |
| 12:58 PM | $2.65 | Up $0.00 | $2.66 | $2.65 | 227,300 |
| 12:57 PM | $2.65 | Down $0.00 | $2.66 | $2.65 | 5,600 |
| 12:56 PM | $2.66 | Down $ -0.01 | $2.66 | $2.65 | 6,100 |
| 12:55 PM | $2.66 | Up $0.01 | $2.66 | $2.65 | 3,500 |
| 12:54 PM | $2.65 | Up $0.00 | $2.66 | $2.65 | 46,200 |
| 12:53 PM | $2.65 | Up $0.00 | $2.66 | $2.65 | 1,800 |
| 12:52 PM | $2.65 | Up $0.00 | $2.66 | $2.65 | 23,800 |
| 12:51 PM | $2.65 | Up $0.00 | $2.66 | $2.65 | 22,300 |
| 12:50 PM | $2.65 | Up $0.00 | $2.66 | $2.65 | 4,100 |
| 12:49 PM | $2.65 | Up $0.00 | $2.66 | $2.65 | 67,800 |
| 12:48 PM | $2.65 | Up $0.00 | $2.66 | $2.65 | 4,500 |
| 12:47 PM | $2.65 | Up $0.00 | $2.66 | $2.65 | 1,100 |
| 12:46 PM | $2.65 | Down $0.00 | $2.66 | $2.65 | 900 |
| 12:45 PM | $2.66 | Up $0.00 | $2.66 | $2.65 | 10,400 |
| 12:44 PM | $2.65 | Up $0.00 | $2.66 | $2.65 | 22,200 |
| 12:43 PM | $2.65 | Down $0.00 | $2.66 | $2.65 | 2,800 |
| 12:42 PM | $2.66 | Up $0.00 | $2.66 | $2.65 | 4,500 |
| 12:41 PM | $2.65 | Up $0.00 | $2.66 | $2.65 | 13,000 |
| 12:40 PM | $2.65 | Down $0.00 | $2.66 | $2.65 | 6,100 |
| 12:39 PM | $2.66 | Up $0.00 | $2.66 | $2.66 | 500 |
| 12:38 PM | $2.65 | Up $0.00 | $2.66 | $2.65 | 1,900 |
| 12:37 PM | $2.65 | Down $0.00 | $2.66 | $2.65 | 2,800 |
| 12:36 PM | $2.66 | Up $0.00 | $2.66 | $2.65 | 800 |
| 12:35 PM | $2.65 | Up $0.00 | $2.66 | $2.65 | 3,000 |
| 12:34 PM | $2.65 | Down $0.00 | $2.65 | $2.65 | 100 |
| 12:33 PM | $2.66 | Up $0.00 | $2.66 | $2.65 | 900 |
| 12:32 PM | $2.65 | Up $0.00 | $2.66 | $2.65 | 1,500 |
| 12:31 PM | $2.65 | Up $0.00 | $2.66 | $2.65 | 299,800 |
| 12:30 PM | $2.65 | Up $0.00 | $2.66 | $2.65 | 600 |
| 12:29 PM | $2.65 | Down $0.00 | $2.66 | $2.65 | 5,800 |
| 12:28 PM | $2.66 | Up $0.00 | $2.66 | $2.65 | 2,400 |
| 12:27 PM | $2.66 | Up $0.00 | $2.66 | $2.65 | 1,900 |
| 12:26 PM | $2.66 | Up $0.00 | $2.66 | $2.65 | 900 |
| 12:25 PM | $2.66 | Up $0.00 | $2.66 | $2.65 | 3,500 |
| 12:24 PM | $2.65 | Down $ -0.02 | $2.67 | $2.65 | 354,000 |
| 12:23 PM | $2.67 | Down $0.00 | $2.67 | $2.67 | 4,200 |
| 12:22 PM | $2.67 | Up $0.00 | $2.67 | $2.66 | 2,500 |
| 12:21 PM | $2.67 | Up $0.00 | $2.67 | $2.67 | 500 |
| 12:20 PM | $2.66 | Down $0.00 | $2.67 | $2.66 | 14,700 |
| 12:19 PM | $2.67 | Down $0.00 | $2.67 | $2.66 | 15,500 |
| 12:18 PM | $2.67 | Up $0.00 | $2.67 | $2.66 | 1,200 |
| 12:17 PM | $2.67 | Down $0.00 | $2.68 | $2.67 | 36,800 |
| 12:16 PM | $2.67 | Up $0.01 | $2.67 | $2.66 | 95,400 |
| 12:15 PM | $2.66 | Down $ -0.01 | $2.68 | $2.66 | 80,800 |
| 12:14 PM | $2.68 | Down $ -0.01 | $2.68 | $2.68 | 300 |
| 12:13 PM | $2.68 | Up $0.01 | $2.68 | $2.68 | 5,300 |
| 12:12 PM | $2.68 | Down $ -0.01 | $2.68 | $2.67 | 4,300 |
| 12:11 PM | $2.68 | Down $0.00 | $2.68 | $2.68 | 39,300 |
| 12:10 PM | $2.69 | Up $0.00 | $2.69 | $2.68 | 5,500 |
| 12:09 PM | $2.69 | Up $0.00 | $2.69 | $2.68 | 1,500 |
| 12:08 PM | $2.69 | Up $0.00 | $2.69 | $2.69 | 300 |
| 12:07 PM | $2.69 | Up $0.00 | $2.69 | $2.68 | 8,000 |
| 12:06 PM | $2.69 | Up $0.00 | $2.69 | $2.68 | 400 |
| 12:05 PM | $2.69 | Up $0.00 | $2.69 | $2.68 | 500 |
| 12:04 PM | $2.69 | Down $0.00 | $2.69 | $2.69 | 2,300 |
| 12:03 PM | $2.69 | Up $0.00 | $2.69 | $2.68 | 95,500 |
| 12:02 PM | $2.69 | Up $0.00 | $2.69 | $2.69 | 600 |
| 12:01 PM | $2.69 | Down $ -0.02 | $2.70 | $2.69 | 39,500 |
| 12:00 PM | $2.70 | Up $0.01 | $2.70 | $2.69 | 12,500 |
| 11:59 AM | $2.70 | Up $0.00 | $2.70 | $2.69 | 59,200 |
| 11:58 AM | $2.69 | Up $0.00 | $2.69 | $2.69 | 5,200 |
| 11:57 AM | $2.69 | Up $0.00 | $2.69 | $2.69 | 4,200 |
| 11:56 AM | $2.69 | Up $0.00 | $2.69 | $2.68 | 105,100 |
| 11:55 AM | $2.68 | Up $0.00 | $2.68 | $2.68 | 4,700 |
| 11:54 AM | $2.68 | Up $0.00 | $2.68 | $2.67 | 2,400 |
| 11:53 AM | $2.68 | Up $0.01 | $2.68 | $2.67 | 8,200 |
| 11:52 AM | $2.68 | Up $0.00 | $2.68 | $2.68 | 1,700 |
| 11:51 AM | $2.68 | Down $ -0.01 | $2.68 | $2.68 | 800 |
| 11:50 AM | $2.68 | Up $0.01 | $2.68 | $2.67 | 1,300 |
| 11:49 AM | $2.68 | Up $0.00 | $2.68 | $2.67 | 6,000 |
| 11:48 AM | $2.68 | Up $0.00 | $2.68 | $2.67 | 4,500 |
| 11:47 AM | $2.67 | Up $0.00 | $2.68 | $2.67 | 900 |
| 11:46 AM | $2.67 | Down $0.00 | $2.68 | $2.67 | 11,100 |
| 11:45 AM | $2.68 | Up $0.00 | $2.68 | $2.68 | 800 |
| 11:44 AM | $2.67 | Up $0.00 | $2.68 | $2.67 | 8,500 |
| 11:43 AM | $2.67 | Down $ -0.01 | $2.68 | $2.67 | 23,200 |
| 11:42 AM | $2.68 | Up $0.00 | $2.68 | $2.68 | 1,800 |
| 11:41 AM | $2.68 | Down $ -0.01 | $2.69 | $2.68 | 48,700 |
| 11:40 AM | $2.69 | Up $0.02 | $2.69 | $2.67 | 157,000 |
| 11:39 AM | $2.67 | Down $0.00 | $2.67 | $2.66 | 10,400 |
| 11:38 AM | $2.67 | Up $0.00 | $2.68 | $2.66 | 50,700 |
| 11:37 AM | $2.67 | Up $0.00 | $2.67 | $2.66 | 64,500 |
| 11:36 AM | $2.67 | Up $0.02 | $2.67 | $2.65 | 50,400 |
| 11:35 AM | $2.65 | Up $0.00 | $2.66 | $2.65 | 11,900 |
| 11:34 AM | $2.65 | Down $0.00 | $2.66 | $2.65 | 7,100 |
| 11:33 AM | $2.66 | Down $ -0.01 | $2.67 | $2.65 | 380,100 |
| 11:32 AM | $2.66 | Down $ -0.01 | $2.67 | $2.66 | 126,900 |
| 11:31 AM | $2.67 | Up $0.00 | $2.68 | $2.67 | 4,900 |
| 11:30 AM | $2.67 | Up $0.00 | $2.68 | $2.67 | 3,000 |
| 11:29 AM | $2.67 | Up $0.00 | $2.68 | $2.67 | 11,700 |
| 11:28 AM | $2.67 | Down $ -0.01 | $2.68 | $2.67 | 19,900 |
| 11:27 AM | $2.68 | Up $0.00 | $2.69 | $2.68 | 27,100 |
| 11:26 AM | $2.68 | Up $0.00 | $2.69 | $2.68 | 4,400 |
| 11:25 AM | $2.68 | Up $0.00 | $2.69 | $2.68 | 1,000 |
| 11:24 AM | $2.68 | Down $0.00 | $2.69 | $2.68 | 500 |
| 11:23 AM | $2.69 | Up $0.00 | $2.69 | $2.69 | 600 |
| 11:22 AM | $2.68 | Up $0.01 | $2.69 | $2.67 | 19,000 |
| 11:21 AM | $2.67 | Down $ -0.02 | $2.68 | $2.67 | 52,000 |
| 11:20 AM | $2.69 | Up $0.00 | $2.69 | $2.68 | 21,700 |
| 11:19 AM | $2.69 | Up $0.00 | $2.70 | $2.69 | 45,500 |
| 11:18 AM | $2.69 | Up $0.01 | $2.69 | $2.68 | 61,500 |
| 11:17 AM | $2.68 | Down $ -0.02 | $2.70 | $2.68 | 214,100 |
| 11:16 AM | $2.70 | Up $0.00 | $2.70 | $2.70 | 32,400 |
| 11:15 AM | $2.70 | Up $0.02 | $2.70 | $2.69 | 79,300 |
| 11:14 AM | $2.69 | Up $0.01 | $2.70 | $2.67 | 209,000 |
| 11:13 AM | $2.68 | Up $0.01 | $2.68 | $2.67 | 48,100 |
| 11:12 AM | $2.67 | Up $0.01 | $2.67 | $2.65 | 132,500 |
| 11:11 AM | $2.66 | Up $0.00 | $2.66 | $2.65 | 39,400 |
| 11:10 AM | $2.65 | Up $0.00 | $2.66 | $2.65 | 18,400 |
| 11:09 AM | $2.65 | Up $0.00 | $2.66 | $2.65 | 12,500 |
| 11:08 AM | $2.65 | Down $ -0.02 | $2.66 | $2.65 | 160,700 |
| 11:07 AM | $2.67 | Up $0.00 | $2.67 | $2.66 | 2,900 |
| 11:06 AM | $2.66 | Down $ -0.01 | $2.67 | $2.66 | 44,300 |
| 11:05 AM | $2.67 | Up $0.00 | $2.68 | $2.67 | 50,000 |
| 11:04 AM | $2.67 | Down $ -0.02 | $2.69 | $2.67 | 192,100 |
| 11:03 AM | $2.69 | Up $0.00 | $2.69 | $2.68 | 1,300 |
| 11:02 AM | $2.68 | Down $ -0.02 | $2.70 | $2.68 | 64,300 |
| 11:01 AM | $2.70 | Up $0.00 | $2.70 | $2.69 | 2,900 |
| 11:00 AM | $2.70 | Up $0.00 | $2.70 | $2.70 | 61,300 |
| 10:59 AM | $2.70 | Up $0.00 | $2.70 | $2.69 | 3,500 |
| 10:58 AM | $2.70 | Up $0.00 | $2.70 | $2.69 | 62,600 |
| 10:57 AM | $2.70 | Up $0.00 | $2.70 | $2.69 | 37,500 |
| 10:56 AM | $2.70 | Up $0.00 | $2.70 | $2.69 | 72,900 |
| 10:55 AM | $2.70 | Up $0.02 | $2.70 | $2.68 | 96,600 |
| 10:54 AM | $2.68 | Up $0.00 | $2.69 | $2.68 | 52,100 |
| 10:53 AM | $2.68 | Down $ -0.01 | $2.70 | $2.68 | 126,200 |
| 10:52 AM | $2.70 | Down $ -0.03 | $2.72 | $2.69 | 233,900 |
| 10:51 AM | $2.72 | Down $0.00 | $2.73 | $2.72 | 165,600 |
| 10:50 AM | $2.73 | Down $0.00 | $2.74 | $2.73 | 119,500 |
| 10:49 AM | $2.73 | Up $0.00 | $2.74 | $2.73 | 7,100 |
| 10:48 AM | $2.73 | Up $0.00 | $2.74 | $2.73 | 13,500 |
| 10:47 AM | $2.73 | Down $ -0.01 | $2.74 | $2.73 | 15,900 |
| 10:46 AM | $2.74 | Down $0.00 | $2.75 | $2.73 | 42,600 |
| 10:45 AM | $2.75 | Up $0.02 | $2.75 | $2.73 | 134,700 |
| 10:44 AM | $2.73 | Up $0.01 | $2.74 | $2.72 | 86,000 |
| 10:43 AM | $2.72 | Down $ -0.02 | $2.73 | $2.72 | 144,300 |
| 10:42 AM | $2.74 | Down $0.00 | $2.75 | $2.73 | 101,900 |
| 10:41 AM | $2.75 | Down $ -0.01 | $2.76 | $2.75 | 60,300 |
| 10:40 AM | $2.76 | Up $0.00 | $2.77 | $2.75 | 139,800 |
| 10:39 AM | $2.76 | Up $0.01 | $2.76 | $2.74 | 420,500 |
| 10:38 AM | $2.75 | Up $0.01 | $2.75 | $2.74 | 59,700 |
| 10:37 AM | $2.74 | Up $0.01 | $2.74 | $2.73 | 33,400 |
| 10:36 AM | $2.74 | Down $ -0.01 | $2.74 | $2.73 | 10,700 |
| 10:35 AM | $2.74 | Up $0.01 | $2.74 | $2.73 | 154,100 |
| 10:34 AM | $2.73 | Up $0.02 | $2.74 | $2.72 | 264,500 |
| 10:33 AM | $2.71 | Up $0.01 | $2.71 | $2.70 | 21,900 |
| 10:32 AM | $2.70 | Down $ -0.01 | $2.71 | $2.70 | 17,600 |
| 10:31 AM | $2.71 | Up $0.00 | $2.72 | $2.71 | 95,500 |
| 10:30 AM | $2.71 | Up $0.00 | $2.71 | $2.70 | 75,300 |
| 10:29 AM | $2.71 | Up $0.00 | $2.71 | $2.70 | 11,000 |
| 10:28 AM | $2.70 | Down $ -0.01 | $2.71 | $2.70 | 165,800 |
| 10:27 AM | $2.71 | Up $0.00 | $2.72 | $2.70 | 145,800 |
| 10:26 AM | $2.71 | Down $ -0.01 | $2.72 | $2.70 | 126,900 |
| 10:25 AM | $2.72 | Up $0.01 | $2.72 | $2.71 | 148,100 |
| 10:24 AM | $2.71 | Up $0.01 | $2.72 | $2.70 | 351,200 |
| 10:23 AM | $2.70 | Up $0.01 | $2.70 | $2.69 | 65,400 |
| 10:22 AM | $2.69 | Up $0.00 | $2.69 | $2.68 | 28,200 |
| 10:21 AM | $2.69 | Up $0.01 | $2.69 | $2.68 | 48,800 |
| 10:20 AM | $2.68 | Up $0.00 | $2.68 | $2.67 | 51,700 |
| 10:19 AM | $2.68 | Down $ -0.01 | $2.69 | $2.68 | 43,100 |
| 10:18 AM | $2.69 | Up $0.02 | $2.70 | $2.67 | 193,400 |
| 10:17 AM | $2.67 | Up $0.01 | $2.67 | $2.66 | 2,800 |
| 10:16 AM | $2.66 | Up $0.00 | $2.67 | $2.66 | 77,200 |
| 10:15 AM | $2.66 | Down $ -0.01 | $2.68 | $2.66 | 71,300 |
| 10:14 AM | $2.67 | Up $0.02 | $2.67 | $2.66 | 85,800 |
| 10:13 AM | $2.66 | Up $0.00 | $2.66 | $2.65 | 67,700 |
| 10:12 AM | $2.65 | Down $ -0.01 | $2.66 | $2.65 | 37,900 |
| 10:11 AM | $2.66 | Up $0.01 | $2.67 | $2.65 | 246,300 |
| 10:10 AM | $2.65 | Up $0.00 | $2.65 | $2.64 | 39,700 |
| 10:09 AM | $2.65 | Up $0.00 | $2.65 | $2.64 | 79,600 |
| 10:08 AM | $2.64 | Up $0.01 | $2.65 | $2.63 | 109,300 |
| 10:07 AM | $2.64 | Down $ -0.02 | $2.65 | $2.64 | 100,500 |
| 10:06 AM | $2.65 | Up $0.00 | $2.66 | $2.64 | 184,800 |
| 10:05 AM | $2.65 | Down $ -0.01 | $2.66 | $2.65 | 14,900 |
| 10:04 AM | $2.66 | Up $0.01 | $2.66 | $2.65 | 20,500 |
| 10:03 AM | $2.65 | Down $ -0.03 | $2.67 | $2.64 | 314,100 |
| 10:02 AM | $2.68 | Up $0.00 | $2.68 | $2.67 | 147,500 |
| 10:01 AM | $2.68 | Up $0.01 | $2.68 | $2.66 | 70,100 |
| 10:00 AM | $2.67 | Down $ -0.01 | $2.67 | $2.67 | 102,200 |
| 09:59 AM | $2.68 | Up $0.02 | $2.68 | $2.67 | 107,400 |
| 09:58 AM | $2.67 | Up $0.02 | $2.67 | $2.65 | 132,900 |
| 09:57 AM | $2.65 | Down $0.00 | $2.66 | $2.64 | 194,700 |
| 09:56 AM | $2.66 | Down $ -0.02 | $2.68 | $2.65 | 203,400 |
| 09:55 AM | $2.67 | Down $ -0.03 | $2.70 | $2.67 | 216,600 |
| 09:54 AM | $2.70 | Up $0.01 | $2.70 | $2.69 | 128,800 |
| 09:53 AM | $2.69 | Down $ -0.01 | $2.70 | $2.69 | 50,200 |
| 09:52 AM | $2.70 | Up $0.02 | $2.70 | $2.68 | 99,200 |
| 09:51 AM | $2.68 | Up $0.03 | $2.69 | $2.65 | 278,400 |
| 09:50 AM | $2.65 | Down $ -0.07 | $2.72 | $2.65 | 568,700 |
| 09:49 AM | $2.72 | Down $ -0.03 | $2.75 | $2.72 | 375,900 |
| 09:48 AM | $2.75 | Down $ -0.01 | $2.76 | $2.75 | 210,000 |
| 09:47 AM | $2.76 | Up $0.02 | $2.76 | $2.73 | 355,300 |
| 09:46 AM | $2.74 | Up $0.03 | $2.74 | $2.71 | 163,500 |
| 09:45 AM | $2.71 | Up $0.03 | $2.71 | $2.69 | 293,200 |
| 09:44 AM | $2.68 | Up $0.02 | $2.69 | $2.65 | 295,900 |
| 09:43 AM | $2.66 | Up $0.01 | $2.67 | $2.65 | 132,600 |
| 09:42 AM | $2.65 | Down $ -0.02 | $2.67 | $2.65 | 28,100 |
| 09:41 AM | $2.67 | Up $0.00 | $2.67 | $2.65 | 249,100 |
| 09:40 AM | $2.67 | Down $ -0.02 | $2.71 | $2.65 | 608,800 |
| 09:39 AM | $2.69 | Up $0.05 | $2.69 | $2.64 | 357,900 |
| 09:38 AM | $2.64 | Up $0.03 | $2.65 | $2.62 | 414,500 |
| 09:37 AM | $2.61 | Up $0.03 | $2.62 | $2.57 | 630,400 |
| 09:36 AM | $2.58 | Up $0.02 | $2.58 | $2.56 | 219,000 |
| 09:35 AM | $2.56 | Up $0.05 | $2.56 | $2.52 | 372,100 |
| 09:34 AM | $2.51 | Up $0.00 | $2.51 | $2.50 | 139,200 |
| 09:33 AM | $2.51 | Up $0.01 | $2.51 | $2.48 | 187,800 |
| 09:32 AM | $2.50 | Up $0.02 | $2.50 | $2.48 | 100,100 |
| 09:31 AM | $2.49 | Down $ -0.02 | $2.51 | $2.48 | 164,700 |
| 09:30 AM | $2.51 | Down $0.00 | $2.52 | $2.49 | 1,057,800 |
| Previous close | $2.51 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15-02-2019 | $2.50 | $2.70 | $2.70 | $2.49 | 11,277,100 |
| 14-02-2019 | $2.51 | $2.40 | $2.53 | $2.38 | 17,972,600 |
| 13-02-2019 | $2.04 | $2.01 | $2.04 | $2.00 | 2,695,500 |
| 12-02-2019 | $2.02 | $1.98 | $2.04 | $1.95 | 5,965,700 |
| 11-02-2019 | $2.00 | $2.05 | $2.07 | $1.99 | 5,137,700 |
| 08-02-2019 | $2.06 | $2.07 | $2.10 | $2.05 | 2,277,600 |
| 07-02-2019 | $2.15 | $2.15 | $2.16 | $2.08 | 4,470,500 |
| 06-02-2019 | $2.05 | $2.02 | $2.08 | $2.02 | 9,402,600 |
| 05-02-2019 | $1.93 | $1.90 | $1.94 | $1.89 | 2,667,000 |
| 04-02-2019 | $1.91 | $1.92 | $1.93 | $1.91 | 2,266,300 |
| 01-02-2019 | $1.97 | $1.97 | $1.98 | $1.96 | 2,358,800 |
| 31-01-2019 | $1.99 | $1.93 | $2.01 | $1.93 | 9,215,800 |
| 30-01-2019 | $1.94 | $1.94 | $1.95 | $1.92 | 3,114,100 |
| 29-01-2019 | $1.90 | $1.95 | $1.95 | $1.90 | 5,787,000 |
| 28-01-2019 | $1.95 | $1.96 | $1.99 | $1.92 | 6,319,658 |
| 25-01-2019 | $2.00 | $1.97 | $2.02 | $1.96 | 5,916,400 |
| 24-01-2019 | $1.93 | $2.00 | $2.01 | $1.92 | 7,162,300 |
| 23-01-2019 | $2.02 | $2.04 | $2.05 | $2.02 | 2,839,700 |
| 22-01-2019 | $2.06 | $2.07 | $2.10 | $2.05 | 2,302,300 |
| 21-01-2019 | $2.09 | $2.07 | $2.09 | $2.06 | 562,300 |
| 18-01-2019 | $2.10 | $2.14 | $2.15 | $2.09 | 7,788,900 |
| 17-01-2019 | $2.09 | $2.03 | $2.12 | $2.03 | 8,127,900 |
| 16-01-2019 | $2.02 | $2.04 | $2.04 | $1.99 | 12,611,900 |
| 15-01-2019 | $2.11 | $2.13 | $2.14 | $2.11 | 3,141,700 |
| 14-01-2019 | $2.12 | $2.15 | $2.16 | $2.11 | 2,835,700 |
| 11-01-2019 | $2.17 | $2.22 | $2.22 | $2.16 | 4,881,500 |
| 10-01-2019 | $2.23 | $2.25 | $2.26 | $2.22 | 5,541,700 |
| 09-01-2019 | $2.28 | $2.26 | $2.29 | $2.24 | 6,495,100 |
| 08-01-2019 | $2.14 | $2.18 | $2.21 | $2.14 | 3,524,000 |
| 07-01-2019 | $2.21 | $2.24 | $2.24 | $2.19 | 4,299,500 |
Graphs are not available, please refer to the detailed table