Print

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
Back to top