Print

Quotes and Market Data

Find a quote

BOMBARDIER INC., CL. B, SV

3.93 Down -0.09 (-2.29 %)

Delayed : 2018/10/17 16:00:01

  • Previous close $4.02
  • Opening $4.00
  • Price Ask $3.91
  • Price Bid $3.91
  • Size Bid 30
  • Size Ask 2
  • Today High $4.00
  • Today Low $3.87
  • 52 Weeks High $5.58
  • 52 Weeks Low $2.60
  • Volume 5,433,114

Fundamentals

  • P/E Ratio : N/A
  • Earnings/Share : 0.42
  • Dividends/Share : $0.03
  • Current Div. Yield : N/A
  • Market Cap (M) : 9,580.43
  • Shares Out (M) : 2,438.57
  • Exchange : XTSE
  • Ex Dividend Date : 2014/12/10

Intraday history

Hour Last Change High Low Volume
04:00 PM $3.93 Up $0.01 $3.93 $3.93 628,700
03:59 PM $3.92 Up $0.00 $3.93 $3.92 195,600
03:58 PM $3.92 Up $0.00 $3.92 $3.92 10,100
03:57 PM $3.92 Up $0.00 $3.92 $3.92 12,600
03:56 PM $3.92 Up $0.01 $3.92 $3.91 3,300
03:55 PM $3.91 Down $0.00 $3.92 $3.91 3,400
03:54 PM $3.92 Down $0.00 $3.93 $3.91 24,200
03:53 PM $3.92 Down $0.00 $3.93 $3.92 1,400
03:52 PM $3.93 Down $ -0.01 $3.93 $3.93 6,700
03:51 PM $3.93 Up $0.00 $3.93 $3.93 1,800
03:50 PM $3.93 Up $0.01 $3.93 $3.92 37,000
03:49 PM $3.92 Up $0.00 $3.92 $3.91 1,600
03:48 PM $3.92 Up $0.00 $3.92 $3.91 5,200
03:47 PM $3.92 Up $0.00 $3.92 $3.91 2,100
03:46 PM $3.92 Down $0.00 $3.92 $3.91 8,300
03:45 PM $3.92 Up $0.01 $3.92 $3.91 2,200
03:44 PM $3.91 Down $ -0.01 $3.92 $3.91 3,900
03:43 PM $3.92 Up $0.00 $3.92 $3.92 4,300
03:42 PM $3.92 Down $0.00 $3.93 $3.91 40,100
03:41 PM $3.93 Down $ -0.01 $3.93 $3.92 900
03:40 PM $3.93 Up $0.00 $3.93 $3.93 700
03:39 PM $3.93 Up $0.00 $3.93 $3.93 200,400
03:38 PM $3.93 Up $0.01 $3.93 $3.93 1,400
03:37 PM $3.93 Up $0.00 $3.93 $3.92 57,500
03:36 PM $3.92 Up $0.01 $3.92 $3.91 46,100
03:35 PM $3.91 Up $0.01 $3.91 $3.90 6,400
03:34 PM $3.91 Down $ -0.01 $3.91 $3.91 2,600
03:33 PM $3.91 Up $0.01 $3.91 $3.91 500
03:32 PM $3.91 Down $ -0.01 $3.91 $3.91 5,500
03:31 PM $3.91 Up $0.00 $3.91 $3.91 6,700
03:30 PM $3.91 Up $0.00 $3.91 $3.91 1,800
03:29 PM $3.91 Up $0.00 $3.91 $3.91 23,200
03:28 PM $3.91 Down $0.00 $3.91 $3.91 7,300
03:27 PM $3.92 Up $0.02 $3.92 $3.91 11,100
03:26 PM $3.90 Down $ -0.01 $3.92 $3.90 70,000
03:25 PM $3.91 Up $0.00 $3.91 $3.90 8,500
03:24 PM $3.91 Down $0.00 $3.91 $3.90 56,000
03:23 PM $3.92 Down $0.00 $3.92 $3.92 300
03:22 PM $3.92 Up $0.00 $3.92 $3.91 5,000
03:21 PM $3.92 Up $0.01 $3.92 $3.89 172,800
03:20 PM $3.91 Up $0.00 $3.91 $3.90 18,600
03:19 PM $3.90 Up $0.00 $3.90 $3.90 200
03:18 PM $3.90 Down $ -0.01 $3.91 $3.90 31,600
03:17 PM $3.91 Up $0.00 $3.91 $3.91 1,800
03:16 PM $3.91 Up $0.00 $3.92 $3.91 2,200
03:15 PM $3.91 Down $0.00 $3.92 $3.91 9,700
03:14 PM $3.92 Up $0.00 $3.92 $3.91 1,100
03:13 PM $3.91 Down $ -0.01 $3.92 $3.91 44,900
03:12 PM $3.92 Down $ -0.01 $3.93 $3.92 200
03:11 PM $3.93 Up $0.01 $3.93 $3.93 1,600
03:10 PM $3.92 Down $ -0.01 $3.93 $3.92 400
03:08 PM $3.93 Up $0.01 $3.93 $3.92 1,100
03:08 PM $3.93 Up $0.00 $3.93 $3.92 0
03:07 PM $3.92 Up $0.00 $3.93 $3.92 1,400
03:06 PM $3.92 Up $0.00 $3.92 $3.92 500
03:05 PM $3.92 Down $ -0.01 $3.93 $3.92 500
03:03 PM $3.93 Up $0.01 $3.93 $3.92 37,200
03:03 PM $3.93 Up $0.00 $3.93 $3.92 0
03:02 PM $3.92 Up $0.00 $3.92 $3.92 1,200
03:01 PM $3.92 Up $0.00 $3.92 $3.92 600
03:00 PM $3.92 Up $0.00 $3.92 $3.92 600
02:59 PM $3.92 Up $0.00 $3.92 $3.92 800
02:58 PM $3.92 Up $0.00 $3.92 $3.92 3,500
02:57 PM $3.92 Down $0.00 $3.92 $3.91 1,100
02:56 PM $3.92 Up $0.00 $3.92 $3.92 400
02:55 PM $3.92 Down $0.00 $3.92 $3.92 1,400
02:54 PM $3.92 Down $ -0.01 $3.93 $3.92 36,400
02:53 PM $3.93 Up $0.01 $3.93 $3.93 4,400
02:52 PM $3.92 Down $ -0.01 $3.93 $3.92 700
02:51 PM $3.93 Up $0.01 $3.93 $3.93 1,500
02:50 PM $3.93 Up $0.00 $3.93 $3.92 600
02:49 PM $3.92 Up $0.00 $3.93 $3.92 700
02:48 PM $3.92 Up $0.00 $3.93 $3.92 800
02:47 PM $3.92 Down $0.00 $3.92 $3.92 800
02:46 PM $3.93 Down $ -0.01 $3.93 $3.92 600
02:45 PM $3.93 Up $0.00 $3.93 $3.93 500
02:44 PM $3.93 Up $0.00 $3.93 $3.93 32,300
02:43 PM $3.93 Up $0.00 $3.93 $3.93 300
02:42 PM $3.93 Up $0.00 $3.93 $3.93 800
02:41 PM $3.93 Up $0.00 $3.93 $3.93 300
02:40 PM $3.93 Up $0.02 $3.93 $3.92 15,700
02:39 PM $3.92 Down $0.00 $3.92 $3.92 500
02:38 PM $3.92 Up $0.01 $3.92 $3.91 6,100
02:37 PM $3.91 Up $0.00 $3.92 $3.91 1,100
02:36 PM $3.91 Up $0.00 $3.92 $3.91 800
02:35 PM $3.91 Up $0.00 $3.92 $3.91 1,600
02:34 PM $3.91 Down $ -0.01 $3.92 $3.91 16,900
02:33 PM $3.92 Up $0.00 $3.92 $3.92 16,700
02:32 PM $3.92 Down $0.00 $3.93 $3.92 500
02:31 PM $3.93 Up $0.00 $3.93 $3.92 900
02:30 PM $3.93 Up $0.00 $3.93 $3.93 200
02:29 PM $3.93 Up $0.00 $3.93 $3.92 2,100
02:28 PM $3.93 Down $ -0.01 $3.93 $3.93 600
02:27 PM $3.93 Up $0.00 $3.93 $3.93 100
02:26 PM $3.93 Up $0.02 $3.94 $3.91 66,900
02:25 PM $3.91 Up $0.00 $3.91 $3.91 4,100
02:24 PM $3.91 Up $0.00 $3.91 $3.91 600
02:23 PM $3.91 Up $0.00 $3.92 $3.91 1,500
02:22 PM $3.91 Up $0.00 $3.92 $3.91 1,000
02:21 PM $3.91 Down $0.00 $3.91 $3.91 2,000
02:20 PM $3.92 Up $0.00 $3.92 $3.91 1,900
02:19 PM $3.92 Up $0.00 $3.92 $3.91 700
02:18 PM $3.91 Down $0.00 $3.92 $3.91 500
02:17 PM $3.92 Down $0.00 $3.92 $3.92 17,400
02:16 PM $3.92 Down $0.00 $3.93 $3.92 6,400
02:15 PM $3.93 Up $0.00 $3.93 $3.92 500
02:14 PM $3.92 Down $0.00 $3.93 $3.92 1,800
02:13 PM $3.93 Down $ -0.01 $3.93 $3.93 15,800
02:12 PM $3.93 Up $0.00 $3.94 $3.93 1,000
02:11 PM $3.93 Up $0.00 $3.93 $3.93 500
02:09 PM $3.93 Up $0.00 $3.93 $3.93 100
02:09 PM $3.93 Up $0.00 $3.93 $3.93 0
02:08 PM $3.93 Up $0.00 $3.94 $3.93 10,000
02:07 PM $3.93 Up $0.00 $3.93 $3.93 2,700
02:06 PM $3.93 Up $0.00 $3.94 $3.93 124,800
02:05 PM $3.93 Up $0.01 $3.93 $3.93 6,800
02:04 PM $3.93 Down $ -0.01 $3.93 $3.93 200
02:03 PM $3.93 Up $0.01 $3.93 $3.92 3,800
02:02 PM $3.92 Up $0.00 $3.93 $3.92 400
02:01 PM $3.92 Down $0.00 $3.93 $3.92 1,100
02:00 PM $3.93 Up $0.00 $3.93 $3.93 2,400
01:59 PM $3.93 Up $0.00 $3.93 $3.93 100
01:58 PM $3.93 Down $ -0.01 $3.93 $3.93 1,400
01:57 PM $3.93 Up $0.01 $3.93 $3.93 700
01:56 PM $3.93 Down $ -0.01 $3.93 $3.93 1,900
01:55 PM $3.93 Down $0.00 $3.94 $3.93 27,100
01:54 PM $3.94 Up $0.00 $3.94 $3.93 800
01:53 PM $3.94 Up $0.00 $3.94 $3.93 1,000
01:52 PM $3.93 Up $0.00 $3.94 $3.93 1,100
01:51 PM $3.93 Up $0.00 $3.94 $3.93 900
01:50 PM $3.93 Down $0.00 $3.94 $3.93 800
01:49 PM $3.94 Up $0.00 $3.94 $3.94 300
01:48 PM $3.94 Down $0.00 $3.94 $3.93 5,100
01:47 PM $3.94 Up $0.00 $3.94 $3.93 800
01:46 PM $3.94 Up $0.00 $3.94 $3.93 1,400
01:45 PM $3.94 Up $0.00 $3.94 $3.94 200
01:44 PM $3.94 Up $0.00 $3.94 $3.93 1,000
01:43 PM $3.94 Up $0.00 $3.94 $3.94 300
01:42 PM $3.94 Up $0.00 $3.94 $3.94 400
01:41 PM $3.94 Down $0.00 $3.94 $3.94 300
01:40 PM $3.94 Up $0.00 $3.94 $3.94 200
01:39 PM $3.94 Up $0.00 $3.94 $3.94 700
01:38 PM $3.94 Up $0.00 $3.94 $3.94 300
01:37 PM $3.94 Up $0.00 $3.94 $3.94 900
01:36 PM $3.94 Up $0.00 $3.94 $3.94 1,400
01:35 PM $3.94 Down $ -0.01 $3.94 $3.94 54,000
01:34 PM $3.95 Up $0.01 $3.95 $3.95 200
01:33 PM $3.95 Up $0.00 $3.95 $3.94 22,200
01:32 PM $3.94 Up $0.00 $3.94 $3.94 300
01:31 PM $3.94 Up $0.00 $3.94 $3.94 400
01:30 PM $3.94 Up $0.00 $3.94 $3.93 600
01:29 PM $3.94 Up $0.00 $3.94 $3.93 900
01:28 PM $3.94 Up $0.00 $3.94 $3.94 200
01:27 PM $3.94 Up $0.00 $3.94 $3.94 1,400
01:26 PM $3.94 Up $0.00 $3.94 $3.93 1,500
01:25 PM $3.94 Up $0.00 $3.94 $3.93 400
01:24 PM $3.94 Down $0.00 $3.94 $3.93 300
01:23 PM $3.94 Up $0.00 $3.94 $3.93 3,700
01:22 PM $3.94 Up $0.00 $3.94 $3.93 26,100
01:21 PM $3.93 Down $0.00 $3.94 $3.93 400
01:20 PM $3.94 Down $0.00 $3.95 $3.94 157,200
01:19 PM $3.94 Up $0.00 $3.94 $3.94 700
01:18 PM $3.94 Up $0.00 $3.94 $3.94 600
01:17 PM $3.94 Up $0.00 $3.94 $3.94 1,000
01:16 PM $3.94 Up $0.00 $3.95 $3.94 800
01:15 PM $3.94 Up $0.00 $3.94 $3.94 600
01:14 PM $3.94 Up $0.00 $3.94 $3.94 700
01:13 PM $3.94 Up $0.00 $3.95 $3.94 13,100
01:12 PM $3.94 Up $0.00 $3.95 $3.94 700
01:11 PM $3.94 Up $0.00 $3.95 $3.94 1,000
01:10 PM $3.94 Up $0.00 $3.94 $3.94 600
01:09 PM $3.94 Up $0.00 $3.95 $3.94 3,200
01:08 PM $3.94 Up $0.00 $3.95 $3.94 900
01:07 PM $3.94 Up $0.00 $3.94 $3.94 700
01:06 PM $3.94 Up $0.00 $3.94 $3.94 2,700
01:05 PM $3.94 Up $0.00 $3.94 $3.94 600
01:04 PM $3.94 Down $ -0.01 $3.95 $3.94 900
01:03 PM $3.95 Up $0.01 $3.95 $3.94 2,700
01:02 PM $3.94 Up $0.00 $3.95 $3.94 900
01:01 PM $3.94 Up $0.00 $3.94 $3.94 200
01:00 PM $3.94 Down $0.00 $3.94 $3.94 600
12:59 PM $3.95 Up $0.00 $3.95 $3.94 900
12:58 PM $3.94 Up $0.00 $3.94 $3.94 600
12:57 PM $3.94 Up $0.00 $3.94 $3.94 800
12:56 PM $3.94 Up $0.00 $3.95 $3.94 1,000
12:55 PM $3.94 Up $0.00 $3.94 $3.94 600
12:54 PM $3.94 Down $0.00 $3.95 $3.94 27,400
12:53 PM $3.95 Up $0.00 $3.95 $3.94 500
12:52 PM $3.95 Up $0.00 $3.95 $3.94 700
12:51 PM $3.95 Up $0.00 $3.95 $3.95 200
12:50 PM $3.95 Up $0.00 $3.95 $3.95 300
12:49 PM $3.95 Up $0.00 $3.95 $3.94 14,300
12:48 PM $3.95 Down $ -0.01 $3.95 $3.94 40,500
12:47 PM $3.95 Up $0.01 $3.95 $3.95 1,700
12:46 PM $3.94 Up $0.01 $3.94 $3.93 34,400
12:45 PM $3.93 Down $ -0.01 $3.93 $3.93 700
12:44 PM $3.94 Up $0.01 $3.94 $3.93 500
12:43 PM $3.93 Down $ -0.01 $3.94 $3.93 2,300
12:42 PM $3.94 Up $0.01 $3.94 $3.93 5,600
12:41 PM $3.93 Up $0.00 $3.94 $3.93 800
12:40 PM $3.93 Up $0.00 $3.93 $3.93 700
12:39 PM $3.93 Up $0.00 $3.93 $3.93 800
12:38 PM $3.93 Up $0.00 $3.94 $3.93 1,300
12:37 PM $3.93 Up $0.00 $3.93 $3.93 2,700
12:36 PM $3.93 Up $0.00 $3.94 $3.93 1,900
12:35 PM $3.93 Up $0.00 $3.93 $3.93 1,700
12:34 PM $3.93 Up $0.00 $3.94 $3.93 1,100
12:33 PM $3.93 Up $0.00 $3.93 $3.93 700
12:32 PM $3.93 Up $0.00 $3.93 $3.93 1,200
12:31 PM $3.93 Up $0.00 $3.94 $3.93 1,800
12:30 PM $3.93 Up $0.00 $3.94 $3.93 52,100
12:29 PM $3.93 Down $0.00 $3.93 $3.93 300
12:28 PM $3.94 Up $0.00 $3.94 $3.93 500
12:26 PM $3.94 Up $0.00 $3.94 $3.93 300
12:26 PM $3.94 Up $0.00 $3.94 $3.93 0
12:25 PM $3.93 Up $0.00 $3.94 $3.93 1,600
12:24 PM $3.93 Up $0.00 $3.93 $3.93 600
12:23 PM $3.93 Down $0.00 $3.93 $3.93 400
12:22 PM $3.94 Up $0.00 $3.94 $3.93 500
12:19 PM $3.93 Up $0.00 $3.94 $3.93 700
12:19 PM $3.93 Up $0.00 $3.94 $3.93 0
12:19 PM $3.93 Up $0.00 $3.94 $3.93 0
12:18 PM $3.93 Down $0.00 $3.94 $3.93 700
12:17 PM $3.94 Up $0.00 $3.94 $3.94 100
12:16 PM $3.94 Up $0.00 $3.94 $3.94 400
12:15 PM $3.94 Down $0.00 $3.94 $3.94 400
12:14 PM $3.94 Up $0.00 $3.94 $3.94 400
12:13 PM $3.94 Down $0.00 $3.94 $3.93 1,200
12:12 PM $3.94 Up $0.00 $3.94 $3.94 100
12:11 PM $3.94 Up $0.00 $3.94 $3.93 21,300
12:10 PM $3.93 Up $0.01 $3.93 $3.93 2,100
12:09 PM $3.93 Up $0.00 $3.93 $3.93 400
12:08 PM $3.93 Up $0.00 $3.93 $3.93 300
12:07 PM $3.93 Up $0.00 $3.93 $3.93 400
12:06 PM $3.92 Down $0.00 $3.92 $3.92 300
12:05 PM $3.93 Down $ -0.01 $3.93 $3.92 13,900
12:04 PM $3.93 Up $0.00 $3.93 $3.93 600
12:03 PM $3.93 Down $ -0.01 $3.93 $3.93 200
12:01 PM $3.94 Up $0.01 $3.94 $3.93 900
12:01 PM $3.94 Up $0.00 $3.94 $3.93 0
12:00 PM $3.93 Up $0.00 $3.93 $3.93 400
11:59 AM $3.93 Up $0.00 $3.93 $3.93 100
11:58 AM $3.93 Up $0.00 $3.93 $3.93 7,000
11:57 AM $3.93 Up $0.00 $3.93 $3.93 100
11:56 AM $3.93 Down $ -0.01 $3.94 $3.93 12,700
11:55 AM $3.94 Up $0.00 $3.94 $3.94 200
11:54 AM $3.94 Up $0.00 $3.95 $3.94 8,200
11:53 AM $3.94 Down $0.00 $3.94 $3.94 600
11:50 AM $3.95 Down $ -0.01 $3.96 $3.94 24,100
11:50 AM $3.95 Up $0.00 $3.96 $3.94 0
11:50 AM $3.95 Up $0.00 $3.96 $3.94 0
11:49 AM $3.96 Up $0.00 $3.96 $3.96 400
11:48 AM $3.96 Down $0.00 $3.96 $3.96 300
11:47 AM $3.96 Up $0.00 $3.96 $3.96 4,800
11:46 AM $3.96 Up $0.00 $3.96 $3.96 5,900
11:44 AM $3.96 Down $0.00 $3.96 $3.96 200
11:44 AM $3.96 Up $0.00 $3.96 $3.96 0
11:43 AM $3.96 Up $0.02 $3.96 $3.95 49,100
11:42 AM $3.95 Up $0.00 $3.95 $3.94 20,500
11:41 AM $3.94 Up $0.00 $3.94 $3.94 600
11:40 AM $3.94 Up $0.00 $3.94 $3.94 300
11:39 AM $3.94 Up $0.00 $3.94 $3.94 1,400
11:38 AM $3.94 Up $0.00 $3.94 $3.93 6,500
11:37 AM $3.94 Up $0.00 $3.94 $3.94 1,200
11:36 AM $3.94 Up $0.00 $3.94 $3.94 200
11:35 AM $3.94 Up $0.00 $3.94 $3.93 1,200
11:34 AM $3.94 Up $0.00 $3.94 $3.93 500
11:33 AM $3.94 Up $0.00 $3.94 $3.94 300
11:32 AM $3.93 Down $0.00 $3.93 $3.93 100
11:31 AM $3.94 Up $0.00 $3.94 $3.94 200
11:30 AM $3.94 Up $0.00 $3.94 $3.94 300
11:29 AM $3.94 Up $0.00 $3.94 $3.93 5,600
11:28 AM $3.94 Down $0.00 $3.94 $3.93 1,900
11:27 AM $3.94 Up $0.00 $3.94 $3.93 23,400
11:26 AM $3.94 Down $0.00 $3.94 $3.94 300
11:25 AM $3.94 Up $0.00 $3.94 $3.93 1,300
11:24 AM $3.94 Down $0.00 $3.95 $3.94 21,200
11:23 AM $3.95 Down $ -0.01 $3.95 $3.94 8,600
11:22 AM $3.95 Up $0.01 $3.95 $3.94 800
11:21 AM $3.95 Down $ -0.01 $3.95 $3.95 1,200
11:20 AM $3.95 Up $0.01 $3.95 $3.95 100
11:19 AM $3.94 Down $ -0.01 $3.95 $3.94 2,100
11:18 AM $3.95 Up $0.01 $3.95 $3.95 4,500
11:17 AM $3.94 Up $0.00 $3.95 $3.94 600
11:16 AM $3.94 Up $0.00 $3.94 $3.94 3,600
11:15 AM $3.94 Up $0.00 $3.94 $3.94 100
11:14 AM $3.94 Down $ -0.02 $3.95 $3.94 12,500
11:13 AM $3.96 Down $0.00 $3.96 $3.96 300
11:12 AM $3.96 Up $0.00 $3.96 $3.95 2,600
11:11 AM $3.96 Up $0.02 $3.96 $3.94 93,100
11:10 AM $3.94 Down $0.00 $3.94 $3.94 5,800
11:09 AM $3.94 Up $0.00 $3.94 $3.93 3,200
11:08 AM $3.94 Up $0.03 $3.94 $3.90 47,700
11:07 AM $3.91 Up $0.01 $3.91 $3.90 18,300
11:06 AM $3.90 Up $0.00 $3.91 $3.90 800
11:04 AM $3.90 Down $ -0.02 $3.92 $3.90 24,600
11:04 AM $3.90 Up $0.00 $3.92 $3.90 0
11:03 AM $3.92 Up $0.01 $3.92 $3.91 6,000
11:02 AM $3.91 Up $0.00 $3.92 $3.91 3,100
11:00 AM $3.91 Down $0.00 $3.91 $3.91 2,100
11:00 AM $3.91 Up $0.00 $3.91 $3.91 0
10:59 AM $3.92 Down $0.00 $3.92 $3.92 200
10:58 AM $3.92 Up $0.03 $3.92 $3.89 48,200
10:56 AM $3.89 Up $0.00 $3.90 $3.89 400
10:56 AM $3.89 Up $0.00 $3.90 $3.89 0
10:55 AM $3.89 Up $0.01 $3.89 $3.89 23,100
10:54 AM $3.89 Up $0.00 $3.89 $3.89 8,900
10:53 AM $3.89 Up $0.00 $3.89 $3.88 20,600
10:52 AM $3.88 Up $0.00 $3.89 $3.88 3,300
10:51 AM $3.88 Down $0.00 $3.89 $3.88 18,500
10:50 AM $3.89 Up $0.00 $3.89 $3.88 24,500
10:49 AM $3.89 Up $0.00 $3.89 $3.89 11,500
10:48 AM $3.89 Up $0.00 $3.89 $3.88 72,300
10:47 AM $3.88 Down $ -0.01 $3.89 $3.88 1,200
10:46 AM $3.89 Up $0.00 $3.89 $3.88 600
10:45 AM $3.89 Up $0.00 $3.89 $3.89 12,900
10:43 AM $3.89 Down $0.00 $3.89 $3.89 2,400
10:43 AM $3.89 Up $0.00 $3.89 $3.89 0
10:42 AM $3.90 Up $0.00 $3.90 $3.90 200
10:41 AM $3.90 Up $0.00 $3.90 $3.90 2,200
10:40 AM $3.90 Up $0.00 $3.90 $3.90 29,300
10:39 AM $3.90 Up $0.00 $3.90 $3.89 46,900
10:38 AM $3.90 Down $ -0.02 $3.90 $3.90 14,200
10:37 AM $3.91 Up $0.03 $3.91 $3.89 56,000
10:36 AM $3.89 Up $0.00 $3.89 $3.89 200
10:35 AM $3.88 Down $ -0.02 $3.91 $3.88 72,200
10:34 AM $3.91 Down $ -0.01 $3.91 $3.91 300
10:33 AM $3.91 Up $0.00 $3.92 $3.91 31,800
10:32 AM $3.91 Up $0.00 $3.91 $3.91 1,000
10:31 AM $3.91 Up $0.00 $3.91 $3.91 6,900
10:30 AM $3.91 Up $0.00 $3.91 $3.91 3,100
10:29 AM $3.91 Up $0.00 $3.91 $3.90 122,100
10:28 AM $3.91 Up $0.01 $3.91 $3.91 500
10:27 AM $3.90 Up $0.00 $3.90 $3.90 1,000
10:26 AM $3.90 Up $0.00 $3.90 $3.90 6,600
10:25 AM $3.90 Up $0.00 $3.91 $3.90 9,000
10:24 AM $3.90 Up $0.00 $3.91 $3.90 7,300
10:23 AM $3.90 Down $0.00 $3.90 $3.90 3,200
10:22 AM $3.91 Up $0.00 $3.91 $3.90 5,000
10:21 AM $3.90 Down $ -0.01 $3.90 $3.90 600
10:20 AM $3.91 Up $0.00 $3.91 $3.90 1,400
10:19 AM $3.91 Up $0.02 $3.91 $3.90 19,000
10:18 AM $3.89 Up $0.00 $3.90 $3.89 400
10:17 AM $3.89 Up $0.00 $3.89 $3.89 2,700
10:16 AM $3.89 Up $0.00 $3.90 $3.89 4,100
10:15 AM $3.89 Up $0.00 $3.90 $3.89 7,100
10:14 AM $3.89 Down $ -0.01 $3.91 $3.89 32,900
10:13 AM $3.90 Up $0.00 $3.91 $3.90 9,100
10:12 AM $3.90 Down $ -0.01 $3.91 $3.90 9,300
10:11 AM $3.91 Up $0.01 $3.91 $3.90 41,500
10:10 AM $3.90 Up $0.00 $3.91 $3.90 6,500
10:09 AM $3.90 Up $0.00 $3.91 $3.90 40,900
10:08 AM $3.90 Up $0.00 $3.90 $3.90 4,300
10:07 AM $3.90 Up $0.00 $3.90 $3.89 1,600
10:06 AM $3.90 Up $0.01 $3.90 $3.88 27,700
10:05 AM $3.89 Up $0.01 $3.89 $3.88 4,600
10:04 AM $3.88 Up $0.00 $3.88 $3.88 26,700
10:03 AM $3.88 Down $ -0.01 $3.89 $3.87 46,500
10:02 AM $3.89 Up $0.01 $3.89 $3.89 100
10:01 AM $3.89 Down $ -0.01 $3.89 $3.88 19,100
10:00 AM $3.89 Down $ -0.02 $3.91 $3.88 97,800
09:59 AM $3.91 Up $0.00 $3.91 $3.90 4,100
09:58 AM $3.91 Up $0.00 $3.91 $3.91 800
09:57 AM $3.91 Up $0.00 $3.91 $3.91 400
09:56 AM $3.91 Up $0.00 $3.91 $3.91 38,700
09:55 AM $3.91 Up $0.00 $3.91 $3.91 29,800
09:54 AM $3.91 Up $0.00 $3.91 $3.91 7,700
09:53 AM $3.91 Up $0.00 $3.91 $3.91 28,900
09:52 AM $3.91 Up $0.00 $3.91 $3.91 110,800
09:51 AM $3.91 Up $0.00 $3.91 $3.91 9,400
09:50 AM $3.91 Up $0.00 $3.91 $3.90 9,800
09:49 AM $3.91 Up $0.00 $3.91 $3.91 31,600
09:48 AM $3.91 Up $0.00 $3.91 $3.90 32,100
09:47 AM $3.91 Down $ -0.01 $3.92 $3.91 24,100
09:46 AM $3.92 Up $0.00 $3.92 $3.92 19,700
09:45 AM $3.92 Up $0.00 $3.92 $3.91 2,800
09:44 AM $3.92 Up $0.01 $3.92 $3.91 3,200
09:43 AM $3.91 Up $0.00 $3.91 $3.90 3,000
09:42 AM $3.91 Up $0.01 $3.92 $3.91 32,100
09:41 AM $3.90 Up $0.02 $3.90 $3.88 56,600
09:40 AM $3.88 Down $ -0.03 $3.91 $3.88 156,600
09:39 AM $3.91 Down $ -0.02 $3.93 $3.91 55,700
09:38 AM $3.93 Down $ -0.01 $3.94 $3.93 6,400
09:37 AM $3.94 Up $0.00 $3.94 $3.94 11,700
09:36 AM $3.94 Down $ -0.02 $3.95 $3.94 86,900
09:35 AM $3.96 Down $ -0.01 $3.96 $3.96 8,500
09:34 AM $3.97 Down $ -0.01 $3.98 $3.97 36,700
09:33 AM $3.98 Up $0.00 $4.00 $3.98 4,800
09:32 AM $3.98 Down $ -0.01 $3.99 $3.98 14,200
09:31 AM $3.99 Up $0.00 $3.99 $3.98 22,200
09:30 AM $3.99 Down $ -0.03 $4.00 $3.99 204,468
Previous close $4.02

One month history

Date Closing Opening High Low Volume
17-10-2018 $3.93 $3.93 $3.95 $3.89 2,860,100
16-10-2018 $4.02 $3.94 $4.02 $3.93 4,136,000
15-10-2018 $3.99 $3.92 $4.01 $3.90 3,312,800
12-10-2018 $4.01 $3.92 $4.04 $3.91 5,607,900
11-10-2018 $3.82 $3.94 $3.98 $3.81 8,978,800
10-10-2018 $3.95 $3.92 $3.96 $3.88 11,490,300
09-10-2018 $4.21 $4.19 $4.24 $4.16 5,279,500
05-10-2018 $4.27 $4.24 $4.31 $4.23 2,358,500
04-10-2018 $4.28 $4.33 $4.33 $4.25 5,718,400
03-10-2018 $4.55 $4.56 $4.60 $4.55 1,432,900
02-10-2018 $4.58 $4.62 $4.63 $4.56 2,446,000
01-10-2018 $4.67 $4.60 $4.67 $4.60 2,085,800
28-09-2018 $4.60 $4.55 $4.60 $4.51 3,085,200
27-09-2018 $4.55 $4.56 $4.62 $4.54 2,648,500
26-09-2018 $4.43 $4.50 $4.51 $4.40 2,376,600
25-09-2018 $4.44 $4.50 $4.50 $4.40 2,740,400
24-09-2018 $4.53 $4.58 $4.59 $4.53 1,376,400
21-09-2018 $4.62 $4.69 $4.69 $4.58 3,484,700
20-09-2018 $4.72 $4.68 $4.74 $4.68 2,256,300
19-09-2018 $4.60 $4.56 $4.61 $4.53 4,770,998
18-09-2018 $4.52 $4.55 $4.55 $4.51 2,881,800
17-09-2018 $4.57 $4.57 $4.59 $4.54 3,832,100
14-09-2018 $4.64 $4.64 $4.67 $4.63 1,746,100
13-09-2018 $4.60 $4.55 $4.63 $4.52 4,092,500
12-09-2018 $4.61 $4.62 $4.66 $4.61 2,202,800
11-09-2018 $4.65 $4.64 $4.71 $4.64 3,554,100
10-09-2018 $4.69 $4.65 $4.71 $4.60 4,698,300
07-09-2018 $4.55 $4.41 $4.55 $4.39 5,927,200
06-09-2018 $4.29 $4.25 $4.36 $4.25 4,133,700
05-09-2018 $4.19 $4.17 $4.22 $4.14 4,084,400
Graphs are not available, please refer to the detailed table
Back to top