Quotes and Market Data
Find a quote
BOMBARDIER INC., CL. B, SV
2.02 Down -0.09 (-4.46 %)
Delayed : 2018/12/14 16:15:19
- Previous close $2.11
- Opening $2.10
- Price Ask $2.02
- Price Bid $2.02
- Size Bid 1171
- Size Ask 36
- Today High $2.14
- Today Low $2.02
- 52 Weeks High $5.58
- 52 Weeks Low $1.59
- Volume 7,257,784
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 0.22
- Dividends/Share : $0.03
- Current Div. Yield : N/A
- Market Cap (M) : 4,955.30
- Shares Out (M) : 2,439.13
- Exchange : XTSE
- Ex Dividend Date : 2014/12/10
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $2.02 | Down $ -0.01 | $2.02 | $2.02 | 1,502,900 |
| 03:59 PM | $2.03 | Up $0.00 | $2.04 | $2.03 | 68,500 |
| 03:58 PM | $2.03 | Down $ -0.01 | $2.04 | $2.03 | 30,600 |
| 03:57 PM | $2.04 | Up $0.00 | $2.04 | $2.03 | 100,900 |
| 03:56 PM | $2.04 | Up $0.00 | $2.04 | $2.03 | 4,600 |
| 03:55 PM | $2.04 | Up $0.01 | $2.04 | $2.04 | 15,800 |
| 03:54 PM | $2.03 | Up $0.00 | $2.04 | $2.03 | 8,800 |
| 03:53 PM | $2.03 | Up $0.00 | $2.04 | $2.03 | 111,100 |
| 03:52 PM | $2.03 | Up $0.00 | $2.03 | $2.03 | 10,000 |
| 03:51 PM | $2.03 | Up $0.01 | $2.03 | $2.03 | 700 |
| 03:50 PM | $2.02 | Down $ -0.01 | $2.03 | $2.02 | 4,400 |
| 03:49 PM | $2.03 | Up $0.00 | $2.03 | $2.02 | 1,200 |
| 03:48 PM | $2.03 | Up $0.00 | $2.03 | $2.03 | 1,200 |
| 03:47 PM | $2.03 | Up $0.00 | $2.03 | $2.03 | 9,700 |
| 03:46 PM | $2.03 | Up $0.00 | $2.03 | $2.02 | 40,600 |
| 03:45 PM | $2.03 | Up $0.00 | $2.03 | $2.03 | 20,100 |
| 03:44 PM | $2.03 | Up $0.00 | $2.03 | $2.02 | 11,600 |
| 03:43 PM | $2.03 | Up $0.00 | $2.03 | $2.02 | 10,300 |
| 03:42 PM | $2.02 | Up $0.00 | $2.02 | $2.02 | 16,500 |
| 03:41 PM | $2.02 | Down $ -0.01 | $2.03 | $2.02 | 3,800 |
| 03:40 PM | $2.03 | Down $ -0.01 | $2.03 | $2.02 | 191,800 |
| 03:39 PM | $2.04 | Up $0.00 | $2.04 | $2.04 | 170,400 |
| 03:38 PM | $2.04 | Up $0.00 | $2.04 | $2.04 | 5,000 |
| 03:37 PM | $2.04 | Down $0.00 | $2.05 | $2.04 | 35,800 |
| 03:36 PM | $2.05 | Up $0.00 | $2.05 | $2.04 | 4,900 |
| 03:35 PM | $2.04 | Up $0.00 | $2.04 | $2.04 | 19,600 |
| 03:34 PM | $2.04 | Up $0.00 | $2.04 | $2.04 | 5,100 |
| 03:33 PM | $2.04 | Up $0.00 | $2.04 | $2.04 | 28,500 |
| 03:32 PM | $2.04 | Up $0.00 | $2.04 | $2.04 | 4,900 |
| 03:31 PM | $2.04 | Up $0.00 | $2.04 | $2.04 | 2,500 |
| 03:30 PM | $2.04 | Up $0.00 | $2.05 | $2.04 | 5,200 |
| 03:29 PM | $2.04 | Up $0.00 | $2.04 | $2.04 | 8,100 |
| 03:28 PM | $2.04 | Up $0.00 | $2.05 | $2.04 | 16,200 |
| 03:27 PM | $2.04 | Up $0.00 | $2.05 | $2.04 | 3,600 |
| 03:26 PM | $2.04 | Up $0.00 | $2.05 | $2.04 | 4,700 |
| 03:25 PM | $2.04 | Up $0.00 | $2.04 | $2.04 | 4,900 |
| 03:24 PM | $2.04 | Up $0.00 | $2.04 | $2.04 | 800 |
| 03:23 PM | $2.04 | Up $0.00 | $2.04 | $2.04 | 4,800 |
| 03:22 PM | $2.04 | Up $0.00 | $2.04 | $2.04 | 47,800 |
| 03:21 PM | $2.04 | Up $0.00 | $2.04 | $2.04 | 3,600 |
| 03:20 PM | $2.04 | Up $0.00 | $2.05 | $2.04 | 4,500 |
| 03:19 PM | $2.04 | Up $0.00 | $2.04 | $2.04 | 3,500 |
| 03:17 PM | $2.04 | Down $0.00 | $2.04 | $2.04 | 400 |
| 03:17 PM | $2.04 | Up $0.00 | $2.04 | $2.04 | 0 |
| 03:16 PM | $2.05 | Up $0.00 | $2.05 | $2.04 | 3,000 |
| 03:15 PM | $2.04 | Up $0.00 | $2.04 | $2.04 | 300 |
| 03:14 PM | $2.04 | Up $0.00 | $2.05 | $2.04 | 4,500 |
| 03:13 PM | $2.04 | Down $ -0.01 | $2.04 | $2.04 | 1,500 |
| 03:12 PM | $2.05 | Up $0.01 | $2.05 | $2.04 | 1,900 |
| 03:11 PM | $2.04 | Up $0.00 | $2.04 | $2.04 | 10,500 |
| 03:10 PM | $2.04 | Up $0.00 | $2.05 | $2.04 | 1,200 |
| 03:09 PM | $2.04 | Up $0.00 | $2.04 | $2.04 | 400 |
| 03:08 PM | $2.04 | Up $0.00 | $2.05 | $2.04 | 1,200 |
| 03:07 PM | $2.04 | Up $0.00 | $2.05 | $2.04 | 2,500 |
| 03:06 PM | $2.04 | Up $0.00 | $2.05 | $2.04 | 5,900 |
| 03:05 PM | $2.04 | Up $0.00 | $2.04 | $2.04 | 11,000 |
| 03:04 PM | $2.04 | Up $0.00 | $2.04 | $2.04 | 8,500 |
| 03:03 PM | $2.04 | Down $ -0.01 | $2.05 | $2.04 | 58,300 |
| 03:02 PM | $2.05 | Up $0.00 | $2.05 | $2.04 | 9,800 |
| 03:01 PM | $2.05 | Up $0.00 | $2.05 | $2.05 | 1,800 |
| 03:00 PM | $2.05 | Up $0.00 | $2.05 | $2.04 | 600 |
| 02:59 PM | $2.05 | Down $0.00 | $2.05 | $2.05 | 1,100 |
| 02:58 PM | $2.05 | Up $0.01 | $2.05 | $2.05 | 3,300 |
| 02:57 PM | $2.04 | Down $ -0.01 | $2.04 | $2.04 | 4,700 |
| 02:56 PM | $2.05 | Up $0.01 | $2.05 | $2.04 | 17,500 |
| 02:55 PM | $2.04 | Up $0.00 | $2.04 | $2.04 | 32,100 |
| 02:54 PM | $2.04 | Up $0.00 | $2.05 | $2.04 | 2,500 |
| 02:53 PM | $2.04 | Up $0.00 | $2.04 | $2.04 | 1,100 |
| 02:52 PM | $2.04 | Down $ -0.01 | $2.05 | $2.04 | 3,800 |
| 02:51 PM | $2.05 | Up $0.00 | $2.05 | $2.05 | 264,900 |
| 02:50 PM | $2.05 | Up $0.00 | $2.06 | $2.05 | 9,000 |
| 02:49 PM | $2.05 | Up $0.00 | $2.06 | $2.05 | 1,900 |
| 02:48 PM | $2.05 | Up $0.00 | $2.05 | $2.05 | 800 |
| 02:47 PM | $2.05 | Up $0.00 | $2.05 | $2.05 | 19,000 |
| 02:46 PM | $2.05 | Down $ -0.01 | $2.06 | $2.05 | 20,900 |
| 02:45 PM | $2.06 | Down $0.00 | $2.06 | $2.05 | 400 |
| 02:44 PM | $2.06 | Up $0.01 | $2.06 | $2.05 | 86,600 |
| 02:43 PM | $2.05 | Up $0.00 | $2.05 | $2.05 | 3,400 |
| 02:42 PM | $2.05 | Up $0.00 | $2.06 | $2.05 | 900 |
| 02:41 PM | $2.05 | Down $ -0.01 | $2.06 | $2.05 | 1,300 |
| 02:40 PM | $2.06 | Up $0.01 | $2.06 | $2.06 | 300 |
| 02:39 PM | $2.05 | Up $0.00 | $2.05 | $2.05 | 3,600 |
| 02:38 PM | $2.05 | Down $ -0.01 | $2.05 | $2.05 | 1,000 |
| 02:37 PM | $2.06 | Up $0.00 | $2.06 | $2.06 | 1,000 |
| 02:36 PM | $2.06 | Up $0.00 | $2.06 | $2.06 | 2,500 |
| 02:35 PM | $2.06 | Up $0.00 | $2.06 | $2.06 | 31,500 |
| 02:34 PM | $2.06 | Up $0.00 | $2.06 | $2.06 | 80,800 |
| 02:33 PM | $2.06 | Up $0.00 | $2.06 | $2.06 | 200 |
| 02:32 PM | $2.06 | Up $0.00 | $2.06 | $2.06 | 100 |
| 02:31 PM | $2.06 | Down $0.00 | $2.06 | $2.06 | 600 |
| 02:30 PM | $2.06 | Up $0.00 | $2.06 | $2.06 | 1,200 |
| 02:28 PM | $2.06 | Up $0.00 | $2.06 | $2.06 | 400 |
| 02:28 PM | $2.06 | Up $0.00 | $2.06 | $2.06 | 0 |
| 02:27 PM | $2.06 | Up $0.00 | $2.06 | $2.06 | 8,300 |
| 02:26 PM | $2.06 | Up $0.01 | $2.06 | $2.06 | 1,100 |
| 02:25 PM | $2.05 | Down $ -0.01 | $2.06 | $2.05 | 17,900 |
| 02:24 PM | $2.06 | Up $0.00 | $2.06 | $2.06 | 2,600 |
| 02:23 PM | $2.06 | Up $0.00 | $2.06 | $2.06 | 13,300 |
| 02:22 PM | $2.06 | Up $0.00 | $2.06 | $2.06 | 5,600 |
| 02:21 PM | $2.06 | Up $0.00 | $2.06 | $2.06 | 300 |
| 02:20 PM | $2.06 | Up $0.00 | $2.06 | $2.06 | 100 |
| 02:19 PM | $2.06 | Up $0.01 | $2.06 | $2.06 | 200 |
| 02:17 PM | $2.05 | Up $0.00 | $2.05 | $2.05 | 200 |
| 02:17 PM | $2.05 | Up $0.00 | $2.05 | $2.05 | 0 |
| 02:16 PM | $2.05 | Up $0.00 | $2.06 | $2.05 | 103,500 |
| 02:15 PM | $2.05 | Up $0.00 | $2.05 | $2.05 | 2,600 |
| 02:14 PM | $2.05 | Up $0.00 | $2.06 | $2.05 | 3,300 |
| 02:13 PM | $2.05 | Up $0.00 | $2.05 | $2.05 | 1,900 |
| 02:12 PM | $2.05 | Up $0.00 | $2.05 | $2.05 | 4,900 |
| 02:11 PM | $2.05 | Up $0.00 | $2.05 | $2.05 | 800 |
| 02:10 PM | $2.05 | Up $0.00 | $2.05 | $2.05 | 700 |
| 02:09 PM | $2.05 | Up $0.00 | $2.06 | $2.05 | 800 |
| 02:08 PM | $2.05 | Down $ -0.01 | $2.06 | $2.05 | 5,000 |
| 02:07 PM | $2.06 | Up $0.01 | $2.06 | $2.05 | 900 |
| 02:06 PM | $2.05 | Up $0.00 | $2.05 | $2.05 | 600 |
| 02:05 PM | $2.05 | Up $0.00 | $2.05 | $2.05 | 1,800 |
| 02:04 PM | $2.05 | Up $0.00 | $2.05 | $2.05 | 1,300 |
| 02:03 PM | $2.05 | Up $0.00 | $2.05 | $2.05 | 1,600 |
| 02:02 PM | $2.05 | Up $0.00 | $2.05 | $2.05 | 1,700 |
| 02:01 PM | $2.05 | Down $ -0.01 | $2.06 | $2.05 | 2,200 |
| 02:00 PM | $2.06 | Up $0.00 | $2.06 | $2.06 | 1,600 |
| 01:59 PM | $2.06 | Up $0.01 | $2.06 | $2.05 | 1,100 |
| 01:57 PM | $2.05 | Up $0.00 | $2.06 | $2.05 | 200 |
| 01:57 PM | $2.05 | Up $0.00 | $2.06 | $2.05 | 0 |
| 01:55 PM | $2.05 | Down $ -0.01 | $2.05 | $2.05 | 400 |
| 01:55 PM | $2.05 | Up $0.00 | $2.05 | $2.05 | 0 |
| 01:54 PM | $2.06 | Up $0.01 | $2.06 | $2.05 | 25,900 |
| 01:53 PM | $2.05 | Up $0.00 | $2.06 | $2.05 | 5,100 |
| 01:52 PM | $2.05 | Up $0.00 | $2.05 | $2.05 | 2,200 |
| 01:51 PM | $2.05 | Down $ -0.01 | $2.05 | $2.05 | 2,600 |
| 01:50 PM | $2.06 | Up $0.00 | $2.06 | $2.06 | 185,100 |
| 01:49 PM | $2.06 | Up $0.00 | $2.06 | $2.06 | 2,400 |
| 01:48 PM | $2.06 | Up $0.00 | $2.06 | $2.06 | 2,000 |
| 01:47 PM | $2.06 | Up $0.00 | $2.06 | $2.06 | 1,900 |
| 01:46 PM | $2.06 | Up $0.00 | $2.07 | $2.06 | 3,000 |
| 01:45 PM | $2.06 | Down $ -0.01 | $2.07 | $2.06 | 2,100 |
| 01:44 PM | $2.07 | Up $0.01 | $2.07 | $2.06 | 15,700 |
| 01:43 PM | $2.06 | Up $0.00 | $2.06 | $2.06 | 2,200 |
| 01:42 PM | $2.06 | Up $0.00 | $2.07 | $2.06 | 3,100 |
| 01:41 PM | $2.06 | Up $0.00 | $2.07 | $2.06 | 3,000 |
| 01:40 PM | $2.06 | Up $0.00 | $2.06 | $2.06 | 700 |
| 01:39 PM | $2.06 | Up $0.00 | $2.07 | $2.06 | 5,200 |
| 01:38 PM | $2.06 | Up $0.00 | $2.07 | $2.06 | 300 |
| 01:37 PM | $2.06 | Up $0.00 | $2.06 | $2.06 | 2,400 |
| 01:36 PM | $2.06 | Down $ -0.01 | $2.06 | $2.06 | 100 |
| 01:34 PM | $2.07 | Up $0.00 | $2.07 | $2.07 | 129,400 |
| 01:34 PM | $2.07 | Up $0.00 | $2.07 | $2.07 | 0 |
| 01:33 PM | $2.07 | Down $ -0.01 | $2.07 | $2.07 | 2,200 |
| 01:32 PM | $2.08 | Up $0.00 | $2.08 | $2.08 | 600 |
| 01:31 PM | $2.08 | Up $0.00 | $2.08 | $2.08 | 600 |
| 01:30 PM | $2.08 | Up $0.00 | $2.08 | $2.08 | 100 |
| 01:29 PM | $2.08 | Down $0.00 | $2.08 | $2.08 | 2,000 |
| 01:28 PM | $2.08 | Up $0.00 | $2.08 | $2.08 | 300 |
| 01:26 PM | $2.08 | Up $0.01 | $2.08 | $2.08 | 7,000 |
| 01:26 PM | $2.08 | Up $0.00 | $2.08 | $2.08 | 0 |
| 01:25 PM | $2.07 | Up $0.00 | $2.07 | $2.07 | 100 |
| 01:24 PM | $2.07 | Up $0.00 | $2.07 | $2.07 | 3,000 |
| 01:19 PM | $2.07 | Down $ -0.01 | $2.08 | $2.07 | 5,100 |
| 01:19 PM | $2.07 | Up $0.00 | $2.08 | $2.07 | 0 |
| 01:19 PM | $2.07 | Up $0.00 | $2.08 | $2.07 | 0 |
| 01:19 PM | $2.07 | Up $0.00 | $2.08 | $2.07 | 0 |
| 01:19 PM | $2.07 | Up $0.00 | $2.08 | $2.07 | 0 |
| 01:18 PM | $2.08 | Up $0.00 | $2.08 | $2.08 | 200 |
| 01:17 PM | $2.08 | Down $0.00 | $2.08 | $2.08 | 5,700 |
| 01:13 PM | $2.08 | Up $0.00 | $2.08 | $2.08 | 100 |
| 01:13 PM | $2.08 | Up $0.00 | $2.08 | $2.08 | 0 |
| 01:13 PM | $2.08 | Up $0.00 | $2.08 | $2.08 | 0 |
| 01:13 PM | $2.08 | Up $0.00 | $2.08 | $2.08 | 0 |
| 01:11 PM | $2.08 | Down $0.00 | $2.08 | $2.08 | 7,100 |
| 01:11 PM | $2.08 | Up $0.00 | $2.08 | $2.08 | 0 |
| 01:10 PM | $2.08 | Up $0.01 | $2.08 | $2.08 | 1,600 |
| 01:09 PM | $2.07 | Up $0.00 | $2.07 | $2.07 | 2,100 |
| 01:07 PM | $2.07 | Up $0.00 | $2.07 | $2.07 | 17,100 |
| 01:07 PM | $2.07 | Up $0.00 | $2.07 | $2.07 | 0 |
| 01:06 PM | $2.07 | Up $0.00 | $2.07 | $2.07 | 1,600 |
| 01:05 PM | $2.07 | Up $0.00 | $2.07 | $2.07 | 300 |
| 01:04 PM | $2.07 | Up $0.00 | $2.07 | $2.07 | 100 |
| 01:03 PM | $2.07 | Up $0.00 | $2.07 | $2.07 | 200 |
| 01:01 PM | $2.07 | Up $0.00 | $2.07 | $2.07 | 100 |
| 01:01 PM | $2.07 | Up $0.00 | $2.07 | $2.07 | 0 |
| 12:57 PM | $2.07 | Down $ -0.01 | $2.08 | $2.07 | 13,100 |
| 12:57 PM | $2.07 | Up $0.00 | $2.08 | $2.07 | 0 |
| 12:57 PM | $2.07 | Up $0.00 | $2.08 | $2.07 | 0 |
| 12:57 PM | $2.07 | Up $0.00 | $2.08 | $2.07 | 0 |
| 12:55 PM | $2.08 | Up $0.00 | $2.08 | $2.08 | 400 |
| 12:55 PM | $2.08 | Up $0.00 | $2.08 | $2.08 | 0 |
| 12:54 PM | $2.08 | Up $0.01 | $2.08 | $2.08 | 4,700 |
| 12:53 PM | $2.07 | Up $0.00 | $2.08 | $2.07 | 400 |
| 12:50 PM | $2.07 | Up $0.00 | $2.07 | $2.07 | 300 |
| 12:50 PM | $2.07 | Up $0.00 | $2.07 | $2.07 | 0 |
| 12:50 PM | $2.07 | Up $0.00 | $2.07 | $2.07 | 0 |
| 12:49 PM | $2.07 | Down $ -0.01 | $2.07 | $2.07 | 100 |
| 12:44 PM | $2.08 | Down $0.00 | $2.08 | $2.07 | 500 |
| 12:44 PM | $2.08 | Up $0.00 | $2.08 | $2.07 | 0 |
| 12:44 PM | $2.08 | Up $0.00 | $2.08 | $2.07 | 0 |
| 12:44 PM | $2.08 | Up $0.00 | $2.08 | $2.07 | 0 |
| 12:44 PM | $2.08 | Up $0.00 | $2.08 | $2.07 | 0 |
| 12:41 PM | $2.08 | Up $0.01 | $2.08 | $2.08 | 4,000 |
| 12:41 PM | $2.08 | Up $0.00 | $2.08 | $2.08 | 0 |
| 12:41 PM | $2.08 | Up $0.00 | $2.08 | $2.08 | 0 |
| 12:40 PM | $2.07 | Up $0.00 | $2.07 | $2.07 | 100 |
| 12:39 PM | $2.07 | Down $ -0.01 | $2.07 | $2.07 | 6,500 |
| 12:34 PM | $2.08 | Up $0.00 | $2.08 | $2.08 | 100 |
| 12:34 PM | $2.08 | Up $0.00 | $2.08 | $2.08 | 0 |
| 12:34 PM | $2.08 | Up $0.00 | $2.08 | $2.08 | 0 |
| 12:34 PM | $2.08 | Up $0.00 | $2.08 | $2.08 | 0 |
| 12:34 PM | $2.08 | Up $0.00 | $2.08 | $2.08 | 0 |
| 12:32 PM | $2.08 | Down $0.00 | $2.08 | $2.08 | 4,900 |
| 12:32 PM | $2.08 | Up $0.00 | $2.08 | $2.08 | 0 |
| 12:31 PM | $2.08 | Up $0.00 | $2.08 | $2.08 | 300 |
| 12:29 PM | $2.08 | Up $0.00 | $2.08 | $2.08 | 200 |
| 12:29 PM | $2.08 | Up $0.00 | $2.08 | $2.08 | 0 |
| 12:28 PM | $2.08 | Down $0.00 | $2.08 | $2.08 | 200 |
| 12:27 PM | $2.08 | Up $0.00 | $2.08 | $2.08 | 3,800 |
| 12:26 PM | $2.08 | Up $0.00 | $2.08 | $2.08 | 2,800 |
| 12:25 PM | $2.08 | Up $0.00 | $2.08 | $2.08 | 500 |
| 12:24 PM | $2.08 | Up $0.00 | $2.08 | $2.07 | 300 |
| 12:23 PM | $2.08 | Up $0.00 | $2.08 | $2.08 | 1,000 |
| 12:22 PM | $2.08 | Up $0.00 | $2.08 | $2.07 | 300 |
| 12:21 PM | $2.08 | Up $0.01 | $2.08 | $2.08 | 400 |
| 12:19 PM | $2.07 | Down $ -0.01 | $2.07 | $2.07 | 4,500 |
| 12:19 PM | $2.07 | Up $0.00 | $2.07 | $2.07 | 0 |
| 12:17 PM | $2.08 | Up $0.00 | $2.08 | $2.07 | 1,300 |
| 12:17 PM | $2.08 | Up $0.00 | $2.08 | $2.07 | 0 |
| 12:16 PM | $2.08 | Up $0.01 | $2.08 | $2.07 | 28,700 |
| 12:15 PM | $2.07 | Up $0.00 | $2.07 | $2.06 | 200 |
| 12:14 PM | $2.06 | Down $ -0.01 | $2.06 | $2.06 | 500 |
| 12:13 PM | $2.07 | Up $0.00 | $2.07 | $2.07 | 2,700 |
| 12:12 PM | $2.07 | Up $0.00 | $2.07 | $2.07 | 1,300 |
| 12:11 PM | $2.06 | Down $ -0.02 | $2.07 | $2.06 | 47,000 |
| 12:10 PM | $2.08 | Up $0.01 | $2.08 | $2.07 | 2,500 |
| 12:09 PM | $2.07 | Up $0.00 | $2.07 | $2.07 | 2,300 |
| 12:08 PM | $2.07 | Up $0.00 | $2.08 | $2.07 | 4,000 |
| 12:06 PM | $2.07 | Down $ -0.01 | $2.08 | $2.07 | 8,300 |
| 12:06 PM | $2.07 | Up $0.00 | $2.08 | $2.07 | 0 |
| 12:05 PM | $2.08 | Down $0.00 | $2.08 | $2.08 | 900 |
| 12:04 PM | $2.08 | Up $0.01 | $2.08 | $2.07 | 300 |
| 12:03 PM | $2.07 | Up $0.00 | $2.07 | $2.07 | 300 |
| 12:02 PM | $2.07 | Down $ -0.01 | $2.07 | $2.07 | 100 |
| 12:01 PM | $2.08 | Down $0.00 | $2.08 | $2.07 | 200 |
| 12:00 PM | $2.08 | Up $0.01 | $2.08 | $2.08 | 7,800 |
| 11:59 AM | $2.07 | Up $0.00 | $2.07 | $2.07 | 3,400 |
| 11:58 AM | $2.07 | Up $0.01 | $2.08 | $2.07 | 56,200 |
| 11:57 AM | $2.06 | Down $ -0.01 | $2.06 | $2.06 | 10,200 |
| 11:56 AM | $2.07 | Up $0.00 | $2.07 | $2.07 | 3,300 |
| 11:55 AM | $2.07 | Up $0.00 | $2.07 | $2.07 | 1,600 |
| 11:54 AM | $2.07 | Down $0.00 | $2.07 | $2.07 | 400 |
| 11:53 AM | $2.07 | Up $0.00 | $2.07 | $2.07 | 8,500 |
| 11:52 AM | $2.07 | Up $0.00 | $2.07 | $2.07 | 100 |
| 11:51 AM | $2.07 | Up $0.00 | $2.07 | $2.06 | 1,700 |
| 11:50 AM | $2.06 | Down $ -0.01 | $2.07 | $2.06 | 192,300 |
| 11:47 AM | $2.07 | Down $ -0.01 | $2.07 | $2.07 | 100 |
| 11:47 AM | $2.07 | Up $0.00 | $2.07 | $2.07 | 0 |
| 11:47 AM | $2.07 | Up $0.00 | $2.07 | $2.07 | 0 |
| 11:45 AM | $2.08 | Up $0.00 | $2.08 | $2.08 | 35,700 |
| 11:45 AM | $2.08 | Up $0.00 | $2.08 | $2.08 | 0 |
| 11:44 AM | $2.08 | Up $0.00 | $2.09 | $2.08 | 400 |
| 11:43 AM | $2.08 | Down $ -0.01 | $2.08 | $2.08 | 300 |
| 11:42 AM | $2.09 | Up $0.01 | $2.09 | $2.08 | 200 |
| 11:41 AM | $2.08 | Up $0.00 | $2.08 | $2.08 | 100 |
| 11:40 AM | $2.08 | Up $0.00 | $2.08 | $2.08 | 8,000 |
| 11:39 AM | $2.08 | Up $0.00 | $2.08 | $2.08 | 45,600 |
| 11:38 AM | $2.08 | Up $0.00 | $2.08 | $2.07 | 10,000 |
| 11:37 AM | $2.08 | Down $0.00 | $2.08 | $2.08 | 3,000 |
| 11:36 AM | $2.08 | Up $0.00 | $2.08 | $2.08 | 24,400 |
| 11:35 AM | $2.08 | Up $0.00 | $2.08 | $2.08 | 10,200 |
| 11:34 AM | $2.08 | Up $0.00 | $2.08 | $2.07 | 15,900 |
| 11:33 AM | $2.08 | Up $0.01 | $2.08 | $2.08 | 10,400 |
| 11:32 AM | $2.07 | Down $ -0.01 | $2.08 | $2.07 | 101,800 |
| 11:31 AM | $2.08 | Up $0.00 | $2.08 | $2.08 | 2,300 |
| 11:30 AM | $2.08 | Up $0.00 | $2.08 | $2.08 | 100 |
| 11:29 AM | $2.08 | Up $0.00 | $2.09 | $2.08 | 900 |
| 11:28 AM | $2.08 | Down $ -0.01 | $2.09 | $2.08 | 16,400 |
| 11:26 AM | $2.09 | Up $0.01 | $2.09 | $2.08 | 3,500 |
| 11:26 AM | $2.09 | Up $0.00 | $2.09 | $2.08 | 0 |
| 11:25 AM | $2.08 | Up $0.00 | $2.08 | $2.08 | 3,500 |
| 11:24 AM | $2.08 | Up $0.00 | $2.08 | $2.08 | 1,500 |
| 11:23 AM | $2.08 | Up $0.00 | $2.09 | $2.08 | 12,900 |
| 11:22 AM | $2.08 | Down $ -0.01 | $2.09 | $2.08 | 25,000 |
| 11:21 AM | $2.09 | Up $0.00 | $2.09 | $2.09 | 3,400 |
| 11:20 AM | $2.09 | Up $0.00 | $2.09 | $2.09 | 2,800 |
| 11:19 AM | $2.09 | Up $0.00 | $2.09 | $2.09 | 5,300 |
| 11:18 AM | $2.09 | Up $0.00 | $2.10 | $2.09 | 1,000 |
| 11:17 AM | $2.09 | Down $ -0.01 | $2.09 | $2.09 | 200 |
| 11:16 AM | $2.10 | Down $0.00 | $2.10 | $2.10 | 100 |
| 11:15 AM | $2.10 | Up $0.01 | $2.10 | $2.09 | 1,100 |
| 11:14 AM | $2.09 | Down $ -0.01 | $2.10 | $2.09 | 5,500 |
| 11:13 AM | $2.10 | Up $0.00 | $2.10 | $2.10 | 41,600 |
| 11:12 AM | $2.10 | Up $0.00 | $2.10 | $2.10 | 400 |
| 11:10 AM | $2.10 | Up $0.00 | $2.10 | $2.10 | 300 |
| 11:10 AM | $2.10 | Up $0.00 | $2.10 | $2.10 | 0 |
| 11:09 AM | $2.10 | Down $ -0.01 | $2.10 | $2.10 | 300 |
| 11:08 AM | $2.11 | Up $0.01 | $2.11 | $2.10 | 64,200 |
| 11:07 AM | $2.10 | Up $0.01 | $2.10 | $2.10 | 1,600 |
| 11:06 AM | $2.09 | Down $ -0.01 | $2.09 | $2.09 | 200 |
| 11:05 AM | $2.10 | Up $0.00 | $2.10 | $2.10 | 1,200 |
| 11:04 AM | $2.10 | Down $0.00 | $2.10 | $2.10 | 4,900 |
| 11:03 AM | $2.10 | Up $0.01 | $2.10 | $2.10 | 4,100 |
| 11:02 AM | $2.09 | Up $0.00 | $2.09 | $2.09 | 1,000 |
| 11:01 AM | $2.09 | Down $ -0.01 | $2.09 | $2.09 | 13,400 |
| 11:00 AM | $2.10 | Up $0.00 | $2.10 | $2.09 | 200 |
| 10:59 AM | $2.10 | Up $0.00 | $2.10 | $2.10 | 1,300 |
| 10:58 AM | $2.10 | Up $0.01 | $2.10 | $2.10 | 1,300 |
| 10:57 AM | $2.09 | Down $ -0.01 | $2.10 | $2.09 | 700 |
| 10:56 AM | $2.10 | Down $ -0.01 | $2.10 | $2.10 | 13,900 |
| 10:55 AM | $2.11 | Down $0.00 | $2.11 | $2.10 | 600 |
| 10:54 AM | $2.11 | Up $0.00 | $2.11 | $2.10 | 500 |
| 10:53 AM | $2.11 | Up $0.00 | $2.11 | $2.11 | 700 |
| 10:51 AM | $2.10 | Up $0.00 | $2.11 | $2.10 | 1,200 |
| 10:51 AM | $2.10 | Up $0.00 | $2.11 | $2.10 | 0 |
| 10:50 AM | $2.10 | Down $ -0.01 | $2.11 | $2.10 | 600 |
| 10:49 AM | $2.11 | Up $0.00 | $2.11 | $2.10 | 900 |
| 10:48 AM | $2.11 | Up $0.00 | $2.11 | $2.11 | 500 |
| 10:47 AM | $2.10 | Down $ -0.01 | $2.11 | $2.10 | 1,300 |
| 10:46 AM | $2.11 | Up $0.00 | $2.11 | $2.11 | 900 |
| 10:45 AM | $2.11 | Up $0.00 | $2.11 | $2.11 | 10,100 |
| 10:44 AM | $2.11 | Up $0.00 | $2.11 | $2.10 | 28,900 |
| 10:43 AM | $2.11 | Up $0.00 | $2.11 | $2.10 | 1,100 |
| 10:42 AM | $2.11 | Up $0.00 | $2.11 | $2.10 | 2,900 |
| 10:41 AM | $2.11 | Up $0.02 | $2.11 | $2.10 | 85,400 |
| 10:39 AM | $2.09 | Down $ -0.01 | $2.10 | $2.09 | 3,200 |
| 10:39 AM | $2.09 | Up $0.00 | $2.10 | $2.09 | 0 |
| 10:38 AM | $2.10 | Up $0.01 | $2.10 | $2.09 | 20,100 |
| 10:37 AM | $2.09 | Up $0.00 | $2.10 | $2.09 | 200 |
| 10:36 AM | $2.09 | Up $0.00 | $2.10 | $2.09 | 102,900 |
| 10:35 AM | $2.09 | Down $0.00 | $2.09 | $2.09 | 700 |
| 10:34 AM | $2.09 | Up $0.00 | $2.09 | $2.09 | 19,100 |
| 10:33 AM | $2.09 | Down $ -0.01 | $2.10 | $2.09 | 139,000 |
| 10:32 AM | $2.10 | Up $0.00 | $2.11 | $2.10 | 25,000 |
| 10:31 AM | $2.10 | Up $0.00 | $2.10 | $2.10 | 1,100 |
| 10:30 AM | $2.10 | Up $0.00 | $2.10 | $2.10 | 300 |
| 10:29 AM | $2.10 | Up $0.00 | $2.10 | $2.10 | 100 |
| 10:28 AM | $2.10 | Down $ -0.01 | $2.10 | $2.10 | 100 |
| 10:27 AM | $2.11 | Up $0.01 | $2.11 | $2.10 | 700 |
| 10:26 AM | $2.10 | Down $ -0.01 | $2.10 | $2.10 | 200 |
| 10:25 AM | $2.11 | Up $0.00 | $2.11 | $2.10 | 49,800 |
| 10:24 AM | $2.11 | Up $0.00 | $2.11 | $2.11 | 2,300 |
| 10:23 AM | $2.11 | Down $ -0.01 | $2.12 | $2.11 | 600 |
| 10:22 AM | $2.12 | Up $0.00 | $2.12 | $2.12 | 1,200 |
| 10:21 AM | $2.12 | Up $0.00 | $2.12 | $2.11 | 500 |
| 10:20 AM | $2.12 | Up $0.01 | $2.12 | $2.12 | 10,000 |
| 10:19 AM | $2.11 | Down $ -0.01 | $2.11 | $2.11 | 200 |
| 10:18 AM | $2.12 | Up $0.00 | $2.13 | $2.12 | 18,100 |
| 10:16 AM | $2.12 | Up $0.01 | $2.13 | $2.11 | 30,500 |
| 10:16 AM | $2.12 | Up $0.00 | $2.13 | $2.11 | 0 |
| 10:15 AM | $2.11 | Up $0.00 | $2.12 | $2.11 | 11,500 |
| 10:14 AM | $2.11 | Up $0.01 | $2.11 | $2.10 | 108,900 |
| 10:13 AM | $2.10 | Down $ -0.01 | $2.11 | $2.10 | 47,400 |
| 10:12 AM | $2.11 | Up $0.00 | $2.11 | $2.11 | 54,500 |
| 10:11 AM | $2.11 | Up $0.00 | $2.11 | $2.11 | 8,400 |
| 10:10 AM | $2.11 | Down $ -0.01 | $2.12 | $2.11 | 400 |
| 10:09 AM | $2.12 | Down $ -0.01 | $2.12 | $2.12 | 16,500 |
| 10:08 AM | $2.13 | Up $0.01 | $2.13 | $2.12 | 800 |
| 10:06 AM | $2.12 | Down $0.00 | $2.13 | $2.12 | 11,700 |
| 10:06 AM | $2.12 | Up $0.00 | $2.13 | $2.12 | 0 |
| 10:05 AM | $2.13 | Down $0.00 | $2.13 | $2.13 | 13,500 |
| 10:04 AM | $2.13 | Up $0.00 | $2.13 | $2.13 | 100 |
| 10:03 AM | $2.13 | Down $ -0.01 | $2.13 | $2.13 | 57,200 |
| 10:02 AM | $2.14 | Up $0.00 | $2.14 | $2.14 | 3,400 |
| 10:01 AM | $2.14 | Up $0.01 | $2.14 | $2.14 | 7,000 |
| 10:00 AM | $2.14 | Up $0.01 | $2.14 | $2.13 | 45,600 |
| 09:59 AM | $2.12 | Up $0.00 | $2.12 | $2.11 | 52,900 |
| 09:57 AM | $2.12 | Up $0.00 | $2.12 | $2.12 | 1,400 |
| 09:57 AM | $2.12 | Up $0.00 | $2.12 | $2.12 | 0 |
| 09:56 AM | $2.12 | Up $0.02 | $2.12 | $2.11 | 39,600 |
| 09:55 AM | $2.10 | Up $0.00 | $2.10 | $2.10 | 400 |
| 09:54 AM | $2.10 | Down $ -0.01 | $2.10 | $2.10 | 300 |
| 09:53 AM | $2.11 | Up $0.01 | $2.11 | $2.10 | 1,200 |
| 09:52 AM | $2.10 | Up $0.01 | $2.10 | $2.09 | 55,000 |
| 09:51 AM | $2.09 | Down $ -0.01 | $2.09 | $2.09 | 99,500 |
| 09:50 AM | $2.10 | Up $0.00 | $2.11 | $2.10 | 42,800 |
| 09:49 AM | $2.10 | Up $0.00 | $2.11 | $2.10 | 44,400 |
| 09:48 AM | $2.10 | Up $0.01 | $2.10 | $2.09 | 2,100 |
| 09:47 AM | $2.09 | Up $0.00 | $2.10 | $2.09 | 58,500 |
| 09:46 AM | $2.09 | Down $0.00 | $2.09 | $2.09 | 200 |
| 09:45 AM | $2.09 | Up $0.01 | $2.09 | $2.09 | 1,100 |
| 09:44 AM | $2.08 | Up $0.00 | $2.08 | $2.08 | 700 |
| 09:43 AM | $2.08 | Up $0.00 | $2.08 | $2.08 | 200 |
| 09:42 AM | $2.08 | Up $0.00 | $2.09 | $2.08 | 2,200 |
| 09:41 AM | $2.08 | Up $0.00 | $2.09 | $2.08 | 48,500 |
| 09:40 AM | $2.08 | Up $0.00 | $2.09 | $2.08 | 55,300 |
| 09:39 AM | $2.08 | Up $0.00 | $2.08 | $2.08 | 24,000 |
| 09:38 AM | $2.08 | Up $0.01 | $2.08 | $2.08 | 36,200 |
| 09:37 AM | $2.07 | Up $0.00 | $2.08 | $2.07 | 32,000 |
| 09:36 AM | $2.07 | Up $0.00 | $2.07 | $2.07 | 70,400 |
| 09:35 AM | $2.07 | Down $ -0.01 | $2.09 | $2.07 | 37,800 |
| 09:34 AM | $2.08 | Up $0.01 | $2.09 | $2.08 | 61,100 |
| 09:33 AM | $2.07 | Up $0.01 | $2.08 | $2.07 | 61,300 |
| 09:32 AM | $2.06 | Down $ -0.01 | $2.08 | $2.06 | 97,800 |
| 09:31 AM | $2.07 | Down $ -0.02 | $2.09 | $2.07 | 74,000 |
| 09:30 AM | $2.09 | Down $ -0.02 | $2.11 | $2.09 | 447,600 |
| Previous close | $2.11 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14-12-2018 | $2.02 | $2.08 | $2.08 | $2.02 | 4,067,500 |
| 13-12-2018 | $2.11 | $2.17 | $2.17 | $2.10 | 19,515,400 |
| 12-12-2018 | $2.25 | $2.28 | $2.30 | $2.23 | 3,623,500 |
| 11-12-2018 | $2.18 | $2.19 | $2.24 | $2.17 | 5,755,400 |
| 10-12-2018 | $2.10 | $2.14 | $2.15 | $2.05 | 15,283,900 |
| 07-12-2018 | $2.25 | $2.25 | $2.28 | $2.21 | 5,140,100 |
| 06-12-2018 | $2.18 | $2.08 | $2.25 | $2.08 | 8,185,100 |
| 05-12-2018 | $2.20 | $2.16 | $2.21 | $2.15 | 3,085,700 |
| 04-12-2018 | $2.12 | $2.17 | $2.17 | $2.08 | 5,912,700 |
| 03-12-2018 | $2.26 | $2.30 | $2.36 | $2.26 | 8,450,900 |
| 30-11-2018 | $2.22 | $2.21 | $2.26 | $2.19 | 7,580,100 |
| 29-11-2018 | $2.17 | $2.12 | $2.22 | $2.11 | 5,470,800 |
| 28-11-2018 | $2.13 | $2.18 | $2.23 | $2.10 | 7,181,700 |
| 27-11-2018 | $2.25 | $2.20 | $2.28 | $2.19 | 4,433,900 |
| 26-11-2018 | $2.24 | $2.29 | $2.30 | $2.20 | 20,044,600 |
| 23-11-2018 | $2.40 | $2.28 | $2.47 | $2.28 | 7,403,600 |
| 22-11-2018 | $2.50 | $2.40 | $2.51 | $2.39 | 9,968,300 |
| 21-11-2018 | $2.26 | $2.30 | $2.31 | $2.23 | 16,614,500 |
| 20-11-2018 | $2.13 | $2.06 | $2.18 | $2.03 | 16,030,300 |
| 19-11-2018 | $2.07 | $2.01 | $2.11 | $1.95 | 14,399,494 |
| 16-11-2018 | $1.67 | $1.83 | $1.86 | $1.59 | 43,066,800 |
| 15-11-2018 | $2.09 | $2.14 | $2.15 | $1.97 | 24,879,300 |
| 14-11-2018 | $2.20 | $2.17 | $2.22 | $2.12 | 7,685,500 |
| 13-11-2018 | $2.25 | $2.42 | $2.42 | $2.24 | 29,151,900 |
| 12-11-2018 | $2.50 | $2.54 | $2.58 | $2.46 | 16,133,900 |
| 09-11-2018 | $2.65 | $2.55 | $2.67 | $2.50 | 8,045,500 |
| 08-11-2018 | $2.41 | $2.68 | $2.68 | $2.40 | 24,573,900 |
| 07-11-2018 | $3.19 | $3.15 | $3.20 | $3.08 | 5,504,768 |
| 06-11-2018 | $3.11 | $3.21 | $3.21 | $3.08 | 6,613,300 |
| 05-11-2018 | $3.26 | $3.26 | $3.29 | $3.23 | 11,159,100 |
Graphs are not available, please refer to the detailed table