Quotes and Market Data
Find a quote
BOMBARDIER INC., CL. B, SV
2.22 Down -0.03 (-1.35 %)
Delayed : 2019/06/24 15:06:25
- Previous close $2.25
- Opening $2.24
- Price Ask $2.21
- Price Bid $2.21
- Size Bid 5280
- Size Ask 921
- Today High $2.24
- Today Low $2.20
- 52 Weeks High $5.58
- 52 Weeks Low $1.59
- Volume 1,743,596
Fundamentals
- P/E Ratio : 10.67
- Earnings/Share : 0.27
- Dividends/Share : $0.03
- Current Div. Yield : N/A
- Market Cap (M) : 5,324.92
- Shares Out (M) : 2,373.49
- Exchange : XTSE
- Ex Dividend Date : 2014/12/10
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:06 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 700 |
| 03:04 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 200 |
| 03:04 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 0 |
| 03:03 PM | $2.22 | Up $0.01 | $2.22 | $2.22 | 600 |
| 03:02 PM | $2.22 | Down $ -0.01 | $2.22 | $2.22 | 700 |
| 03:01 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 2,300 |
| 03:00 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 800 |
| 02:59 PM | $2.22 | Up $0.01 | $2.22 | $2.22 | 100 |
| 02:58 PM | $2.22 | Up $0.00 | $2.22 | $2.21 | 1,500 |
| 02:57 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 100 |
| 02:55 PM | $2.21 | Down $0.00 | $2.22 | $2.21 | 500 |
| 02:55 PM | $2.21 | Up $0.00 | $2.22 | $2.21 | 0 |
| 02:54 PM | $2.22 | Up $0.00 | $2.22 | $2.21 | 900 |
| 02:53 PM | $2.21 | Up $0.00 | $2.21 | $2.21 | 300 |
| 02:52 PM | $2.21 | Down $0.00 | $2.21 | $2.21 | 200 |
| 02:51 PM | $2.22 | Down $ -0.01 | $2.22 | $2.21 | 6,700 |
| 02:50 PM | $2.22 | Up $0.01 | $2.22 | $2.22 | 100 |
| 02:49 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 200 |
| 02:48 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 1,200 |
| 02:47 PM | $2.21 | Down $ -0.01 | $2.21 | $2.21 | 100 |
| 02:46 PM | $2.22 | Up $0.01 | $2.22 | $2.22 | 100 |
| 02:45 PM | $2.21 | Down $ -0.01 | $2.22 | $2.21 | 2,500 |
| 02:44 PM | $2.22 | Up $0.01 | $2.22 | $2.22 | 200 |
| 02:43 PM | $2.22 | Down $ -0.01 | $2.22 | $2.22 | 26,000 |
| 02:42 PM | $2.22 | Up $0.01 | $2.22 | $2.22 | 200 |
| 02:41 PM | $2.22 | Down $ -0.01 | $2.22 | $2.22 | 400 |
| 02:39 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 3,300 |
| 02:39 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 0 |
| 02:38 PM | $2.22 | Up $0.01 | $2.22 | $2.22 | 1,700 |
| 02:37 PM | $2.22 | Up $0.00 | $2.22 | $2.21 | 16,400 |
| 02:36 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 2,300 |
| 02:34 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 600 |
| 02:34 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 0 |
| 02:33 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 800 |
| 02:32 PM | $2.22 | Down $ -0.01 | $2.22 | $2.22 | 1,300 |
| 02:31 PM | $2.22 | Up $0.01 | $2.22 | $2.22 | 2,700 |
| 02:30 PM | $2.22 | Down $ -0.01 | $2.22 | $2.22 | 1,200 |
| 02:29 PM | $2.22 | Up $0.01 | $2.22 | $2.22 | 200 |
| 02:28 PM | $2.22 | Down $ -0.01 | $2.22 | $2.22 | 19,000 |
| 02:27 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 300 |
| 02:26 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 300 |
| 02:24 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 300 |
| 02:24 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 0 |
| 02:23 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 100 |
| 02:21 PM | $2.22 | Up $0.00 | $2.23 | $2.22 | 67,900 |
| 02:21 PM | $2.22 | Up $0.00 | $2.23 | $2.22 | 0 |
| 02:20 PM | $2.22 | Up $0.00 | $2.23 | $2.22 | 400 |
| 02:19 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 300 |
| 02:18 PM | $2.22 | Up $0.00 | $2.23 | $2.22 | 300 |
| 02:17 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 200 |
| 02:16 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 100 |
| 02:15 PM | $2.22 | Up $0.00 | $2.23 | $2.22 | 1,400 |
| 02:14 PM | $2.22 | Down $0.00 | $2.22 | $2.22 | 400 |
| 02:13 PM | $2.23 | Up $0.00 | $2.23 | $2.22 | 200 |
| 02:12 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 200 |
| 02:10 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 200 |
| 02:10 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 0 |
| 02:09 PM | $2.22 | Down $0.00 | $2.23 | $2.22 | 400 |
| 02:08 PM | $2.23 | Up $0.00 | $2.23 | $2.22 | 267,900 |
| 02:06 PM | $2.22 | Up $0.00 | $2.23 | $2.22 | 28,100 |
| 02:06 PM | $2.22 | Up $0.00 | $2.23 | $2.22 | 0 |
| 02:04 PM | $2.22 | Down $0.00 | $2.23 | $2.22 | 18,500 |
| 02:04 PM | $2.22 | Up $0.00 | $2.23 | $2.22 | 0 |
| 02:03 PM | $2.23 | Down $0.00 | $2.24 | $2.23 | 27,600 |
| 02:02 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 900 |
| 02:01 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 1,200 |
| 02:00 PM | $2.23 | Up $0.00 | $2.24 | $2.23 | 2,400 |
| 01:59 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 1,300 |
| 01:58 PM | $2.23 | Up $0.00 | $2.24 | $2.23 | 900 |
| 01:57 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 800 |
| 01:56 PM | $2.23 | Up $0.00 | $2.24 | $2.23 | 4,000 |
| 01:55 PM | $2.23 | Up $0.00 | $2.24 | $2.23 | 1,300 |
| 01:54 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 800 |
| 01:53 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 26,100 |
| 01:52 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 2,100 |
| 01:51 PM | $2.23 | Up $0.00 | $2.24 | $2.23 | 500 |
| 01:50 PM | $2.23 | Down $0.00 | $2.23 | $2.23 | 500 |
| 01:49 PM | $2.24 | Down $ -0.01 | $2.24 | $2.23 | 19,800 |
| 01:48 PM | $2.24 | Up $0.00 | $2.24 | $2.23 | 1,400 |
| 01:47 PM | $2.24 | Up $0.00 | $2.24 | $2.24 | 900 |
| 01:46 PM | $2.24 | Up $0.01 | $2.24 | $2.23 | 2,000 |
| 01:45 PM | $2.24 | Down $ -0.01 | $2.24 | $2.23 | 1,600 |
| 01:44 PM | $2.24 | Up $0.00 | $2.24 | $2.23 | 1,100 |
| 01:43 PM | $2.24 | Up $0.00 | $2.24 | $2.23 | 1,200 |
| 01:42 PM | $2.24 | Up $0.01 | $2.24 | $2.23 | 1,000 |
| 01:41 PM | $2.23 | Up $0.00 | $2.24 | $2.23 | 1,600 |
| 01:40 PM | $2.23 | Down $0.00 | $2.24 | $2.23 | 1,400 |
| 01:39 PM | $2.24 | Up $0.00 | $2.24 | $2.23 | 1,200 |
| 01:38 PM | $2.23 | Down $0.00 | $2.24 | $2.23 | 5,600 |
| 01:37 PM | $2.24 | Up $0.00 | $2.24 | $2.23 | 1,200 |
| 01:36 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 1,000 |
| 01:35 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 700 |
| 01:34 PM | $2.23 | Up $0.00 | $2.24 | $2.23 | 2,300 |
| 01:33 PM | $2.23 | Up $0.00 | $2.24 | $2.23 | 600 |
| 01:32 PM | $2.23 | Up $0.00 | $2.24 | $2.23 | 1,700 |
| 01:31 PM | $2.23 | Up $0.00 | $2.24 | $2.23 | 1,200 |
| 01:30 PM | $2.23 | Up $0.00 | $2.24 | $2.23 | 800 |
| 01:29 PM | $2.23 | Up $0.00 | $2.24 | $2.23 | 500 |
| 01:28 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 200 |
| 01:27 PM | $2.23 | Down $0.00 | $2.24 | $2.23 | 400 |
| 01:26 PM | $2.24 | Up $0.00 | $2.24 | $2.23 | 400 |
| 01:25 PM | $2.23 | Up $0.00 | $2.24 | $2.23 | 500 |
| 01:24 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 3,200 |
| 01:23 PM | $2.23 | Down $0.00 | $2.23 | $2.23 | 500 |
| 01:22 PM | $2.24 | Up $0.00 | $2.24 | $2.23 | 10,100 |
| 01:21 PM | $2.23 | Up $0.00 | $2.24 | $2.23 | 139,100 |
| 01:19 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 200 |
| 01:19 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 0 |
| 01:18 PM | $2.23 | Down $0.00 | $2.23 | $2.23 | 1,400 |
| 01:15 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 100 |
| 01:15 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 0 |
| 01:15 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 0 |
| 01:14 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 900 |
| 01:13 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 900 |
| 01:12 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 100 |
| 01:10 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 100 |
| 01:10 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 0 |
| 01:09 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 300 |
| 01:07 PM | $2.23 | Up $0.00 | $2.23 | $2.22 | 200 |
| 01:07 PM | $2.23 | Up $0.00 | $2.23 | $2.22 | 0 |
| 01:06 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 100 |
| 01:05 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 100 |
| 01:04 PM | $2.22 | Up $0.00 | $2.23 | $2.22 | 500 |
| 01:03 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 500 |
| 01:02 PM | $2.22 | Up $0.00 | $2.23 | $2.22 | 500 |
| 01:01 PM | $2.22 | Up $0.00 | $2.23 | $2.22 | 2,800 |
| 01:00 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 400 |
| 12:59 PM | $2.22 | Up $0.00 | $2.23 | $2.22 | 900 |
| 12:58 PM | $2.22 | Up $0.00 | $2.23 | $2.22 | 700 |
| 12:57 PM | $2.22 | Up $0.00 | $2.23 | $2.22 | 500 |
| 12:56 PM | $2.22 | Up $0.00 | $2.23 | $2.22 | 700 |
| 12:55 PM | $2.22 | Down $0.00 | $2.22 | $2.22 | 300 |
| 12:54 PM | $2.23 | Up $0.00 | $2.23 | $2.22 | 400 |
| 12:52 PM | $2.22 | Up $0.00 | $2.23 | $2.22 | 400 |
| 12:52 PM | $2.22 | Up $0.00 | $2.23 | $2.22 | 0 |
| 12:51 PM | $2.22 | Down $0.00 | $2.23 | $2.22 | 26,000 |
| 12:50 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 1,100 |
| 12:49 PM | $2.23 | Up $0.00 | $2.23 | $2.22 | 6,900 |
| 12:48 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 100 |
| 12:47 PM | $2.22 | Down $ -0.01 | $2.22 | $2.22 | 300 |
| 12:46 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 500 |
| 12:45 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 100 |
| 12:44 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 200 |
| 12:43 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 400 |
| 12:42 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 1,100 |
| 12:41 PM | $2.23 | Down $0.00 | $2.23 | $2.23 | 100 |
| 12:40 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 600 |
| 12:39 PM | $2.23 | Down $0.00 | $2.23 | $2.23 | 400 |
| 12:38 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 1,100 |
| 12:37 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 1,000 |
| 12:36 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 1,100 |
| 12:35 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 900 |
| 12:34 PM | $2.23 | Down $0.00 | $2.23 | $2.23 | 10,700 |
| 12:33 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 1,300 |
| 12:32 PM | $2.23 | Up $0.00 | $2.23 | $2.22 | 6,300 |
| 12:29 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 100 |
| 12:29 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 0 |
| 12:29 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 0 |
| 12:28 PM | $2.23 | Down $0.00 | $2.23 | $2.23 | 900 |
| 12:27 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 100 |
| 12:26 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 4,300 |
| 12:25 PM | $2.23 | Down $0.00 | $2.23 | $2.23 | 100 |
| 12:24 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 300 |
| 12:22 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 500 |
| 12:22 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 0 |
| 12:19 PM | $2.23 | Down $0.00 | $2.23 | $2.23 | 100 |
| 12:19 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 0 |
| 12:19 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 0 |
| 12:18 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 100 |
| 12:16 PM | $2.23 | Down $0.00 | $2.23 | $2.23 | 600 |
| 12:16 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 0 |
| 12:15 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 100 |
| 12:14 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 500 |
| 12:13 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 200 |
| 12:12 PM | $2.23 | Down $0.00 | $2.23 | $2.23 | 800 |
| 12:11 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 100 |
| 12:10 PM | $2.23 | Down $0.00 | $2.23 | $2.23 | 700 |
| 12:09 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 200 |
| 12:08 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 100 |
| 12:07 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 100 |
| 12:06 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 200 |
| 12:05 PM | $2.23 | Down $0.00 | $2.23 | $2.23 | 300 |
| 12:04 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 300 |
| 12:03 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 500 |
| 12:02 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 700 |
| 12:01 PM | $2.23 | Down $0.00 | $2.23 | $2.23 | 1,000 |
| 12:00 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 500 |
| 11:59 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 100 |
| 11:58 AM | $2.23 | Down $0.00 | $2.23 | $2.23 | 600 |
| 11:57 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 200 |
| 11:55 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 100 |
| 11:55 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 0 |
| 11:54 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 1,200 |
| 11:53 AM | $2.23 | Down $0.00 | $2.23 | $2.23 | 800 |
| 11:51 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 20,000 |
| 11:51 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 0 |
| 11:50 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 100 |
| 11:49 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 100 |
| 11:48 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 100 |
| 11:47 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 3,100 |
| 11:46 AM | $2.23 | Down $0.00 | $2.23 | $2.23 | 100 |
| 11:45 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 300 |
| 11:44 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 100 |
| 11:43 AM | $2.23 | Down $0.00 | $2.23 | $2.23 | 600 |
| 11:42 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 300 |
| 11:39 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 200 |
| 11:39 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 0 |
| 11:39 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 0 |
| 11:38 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 100 |
| 11:35 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 300 |
| 11:35 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 0 |
| 11:35 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 0 |
| 11:34 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 400 |
| 11:32 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 2,100 |
| 11:32 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 0 |
| 11:31 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 2,500 |
| 11:30 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 500 |
| 11:29 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 400 |
| 11:27 AM | $2.23 | Up $0.00 | $2.23 | $2.22 | 3,200 |
| 11:27 AM | $2.23 | Up $0.00 | $2.23 | $2.22 | 0 |
| 11:26 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 100 |
| 11:25 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 500 |
| 11:23 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 400 |
| 11:23 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 0 |
| 11:22 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 1,200 |
| 11:19 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 200 |
| 11:19 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 0 |
| 11:19 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 0 |
| 11:18 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 1,000 |
| 11:17 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 200 |
| 11:16 AM | $2.23 | Down $0.00 | $2.23 | $2.23 | 1,200 |
| 11:15 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 200 |
| 11:13 AM | $2.23 | Up $0.00 | $2.23 | $2.22 | 27,800 |
| 11:13 AM | $2.23 | Up $0.00 | $2.23 | $2.22 | 0 |
| 11:12 AM | $2.22 | Up $0.00 | $2.23 | $2.22 | 900 |
| 11:11 AM | $2.22 | Up $0.00 | $2.22 | $2.22 | 900 |
| 11:10 AM | $2.22 | Up $0.00 | $2.23 | $2.22 | 900 |
| 11:09 AM | $2.22 | Up $0.00 | $2.22 | $2.22 | 2,100 |
| 11:08 AM | $2.22 | Up $0.00 | $2.23 | $2.22 | 1,000 |
| 11:07 AM | $2.22 | Up $0.00 | $2.22 | $2.22 | 800 |
| 11:06 AM | $2.22 | Up $0.00 | $2.23 | $2.22 | 3,400 |
| 11:05 AM | $2.22 | Down $0.00 | $2.22 | $2.22 | 600 |
| 11:04 AM | $2.23 | Up $0.00 | $2.23 | $2.22 | 2,900 |
| 11:03 AM | $2.22 | Up $0.00 | $2.23 | $2.22 | 200 |
| 11:02 AM | $2.22 | Down $0.00 | $2.22 | $2.22 | 5,300 |
| 11:01 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 100 |
| 11:00 AM | $2.22 | Up $0.00 | $2.23 | $2.22 | 200 |
| 10:59 AM | $2.22 | Up $0.00 | $2.22 | $2.22 | 100 |
| 10:58 AM | $2.22 | Down $0.00 | $2.22 | $2.22 | 300 |
| 10:57 AM | $2.23 | Down $0.00 | $2.23 | $2.22 | 24,100 |
| 10:56 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 1,000 |
| 10:55 AM | $2.23 | Down $0.00 | $2.23 | $2.23 | 500 |
| 10:54 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 1,000 |
| 10:53 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 3,600 |
| 10:52 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 200 |
| 10:51 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 1,200 |
| 10:49 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 300 |
| 10:49 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 0 |
| 10:48 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 200 |
| 10:46 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 1,000 |
| 10:46 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 0 |
| 10:45 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 500 |
| 10:44 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 500 |
| 10:43 AM | $2.23 | Down $0.00 | $2.23 | $2.23 | 400 |
| 10:42 AM | $2.23 | Up $0.01 | $2.23 | $2.22 | 1,400 |
| 10:41 AM | $2.22 | Down $0.00 | $2.23 | $2.22 | 1,800 |
| 10:40 AM | $2.23 | Up $0.00 | $2.23 | $2.22 | 800 |
| 10:39 AM | $2.23 | Up $0.00 | $2.23 | $2.22 | 600 |
| 10:38 AM | $2.23 | Up $0.00 | $2.23 | $2.22 | 900 |
| 10:37 AM | $2.22 | Up $0.00 | $2.23 | $2.22 | 600 |
| 10:36 AM | $2.22 | Up $0.00 | $2.23 | $2.22 | 400 |
| 10:35 AM | $2.22 | Up $0.00 | $2.22 | $2.22 | 200 |
| 10:33 AM | $2.22 | Up $0.00 | $2.23 | $2.22 | 2,400 |
| 10:33 AM | $2.22 | Up $0.00 | $2.23 | $2.22 | 0 |
| 10:32 AM | $2.22 | Down $ -0.01 | $2.22 | $2.22 | 1,400 |
| 10:31 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 1,700 |
| 10:30 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 700 |
| 10:29 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 600 |
| 10:28 AM | $2.23 | Up $0.00 | $2.23 | $2.22 | 1,700 |
| 10:27 AM | $2.22 | Up $0.00 | $2.23 | $2.22 | 3,100 |
| 10:26 AM | $2.22 | Up $0.00 | $2.23 | $2.22 | 1,800 |
| 10:25 AM | $2.22 | Up $0.00 | $2.22 | $2.22 | 800 |
| 10:24 AM | $2.22 | Up $0.00 | $2.22 | $2.22 | 1,400 |
| 10:23 AM | $2.22 | Up $0.00 | $2.23 | $2.22 | 2,200 |
| 10:22 AM | $2.22 | Up $0.00 | $2.23 | $2.22 | 3,300 |
| 10:21 AM | $2.22 | Up $0.00 | $2.23 | $2.22 | 12,200 |
| 10:20 AM | $2.22 | Up $0.00 | $2.23 | $2.22 | 1,800 |
| 10:19 AM | $2.22 | Down $0.00 | $2.23 | $2.22 | 1,100 |
| 10:18 AM | $2.23 | Up $0.00 | $2.23 | $2.22 | 3,300 |
| 10:17 AM | $2.22 | Up $0.00 | $2.23 | $2.22 | 5,000 |
| 10:16 AM | $2.22 | Up $0.00 | $2.22 | $2.22 | 100 |
| 10:15 AM | $2.22 | Up $0.00 | $2.22 | $2.22 | 1,100 |
| 10:14 AM | $2.22 | Up $0.00 | $2.22 | $2.22 | 600 |
| 10:13 AM | $2.22 | Up $0.00 | $2.23 | $2.22 | 19,500 |
| 10:12 AM | $2.22 | Up $0.00 | $2.22 | $2.22 | 13,900 |
| 10:11 AM | $2.22 | Up $0.00 | $2.22 | $2.22 | 6,100 |
| 10:10 AM | $2.22 | Up $0.00 | $2.22 | $2.22 | 7,200 |
| 10:09 AM | $2.22 | Up $0.01 | $2.22 | $2.22 | 100 |
| 10:08 AM | $2.22 | Down $ -0.01 | $2.22 | $2.22 | 31,500 |
| 10:07 AM | $2.22 | Up $0.01 | $2.22 | $2.22 | 700 |
| 10:06 AM | $2.22 | Up $0.00 | $2.22 | $2.21 | 3,800 |
| 10:05 AM | $2.21 | Up $0.00 | $2.22 | $2.21 | 800 |
| 10:04 AM | $2.21 | Up $0.00 | $2.21 | $2.21 | 1,400 |
| 10:03 AM | $2.21 | Up $0.00 | $2.21 | $2.21 | 400 |
| 10:02 AM | $2.21 | Down $ -0.01 | $2.22 | $2.21 | 9,600 |
| 10:01 AM | $2.22 | Up $0.01 | $2.23 | $2.21 | 80,400 |
| 10:00 AM | $2.21 | Down $ -0.01 | $2.22 | $2.21 | 2,500 |
| 09:59 AM | $2.22 | Up $0.00 | $2.22 | $2.22 | 11,500 |
| 09:58 AM | $2.22 | Up $0.00 | $2.22 | $2.21 | 3,400 |
| 09:57 AM | $2.22 | Up $0.01 | $2.22 | $2.21 | 2,800 |
| 09:56 AM | $2.21 | Up $0.00 | $2.22 | $2.21 | 4,800 |
| 09:55 AM | $2.21 | Up $0.00 | $2.22 | $2.21 | 5,100 |
| 09:53 AM | $2.21 | Up $0.00 | $2.22 | $2.21 | 600 |
| 09:53 AM | $2.21 | Up $0.00 | $2.22 | $2.21 | 0 |
| 09:52 AM | $2.21 | Down $0.00 | $2.22 | $2.21 | 4,400 |
| 09:51 AM | $2.22 | Down $ -0.01 | $2.22 | $2.21 | 23,200 |
| 09:50 AM | $2.22 | Down $0.00 | $2.23 | $2.22 | 2,900 |
| 09:49 AM | $2.23 | Up $0.00 | $2.23 | $2.22 | 35,300 |
| 09:48 AM | $2.22 | Up $0.00 | $2.22 | $2.22 | 5,500 |
| 09:47 AM | $2.22 | Up $0.00 | $2.22 | $2.22 | 4,000 |
| 09:46 AM | $2.22 | Up $0.00 | $2.22 | $2.21 | 4,800 |
| 09:45 AM | $2.22 | Up $0.01 | $2.22 | $2.21 | 65,700 |
| 09:43 AM | $2.21 | Up $0.00 | $2.21 | $2.20 | 10,100 |
| 09:43 AM | $2.21 | Up $0.00 | $2.21 | $2.20 | 0 |
| 09:42 AM | $2.21 | Up $0.01 | $2.21 | $2.21 | 6,100 |
| 09:41 AM | $2.20 | Up $0.00 | $2.20 | $2.20 | 3,600 |
| 09:40 AM | $2.20 | Down $ -0.01 | $2.21 | $2.20 | 6,600 |
| 09:39 AM | $2.21 | Down $ -0.01 | $2.22 | $2.21 | 74,700 |
| 09:38 AM | $2.22 | Up $0.00 | $2.22 | $2.22 | 1,500 |
| 09:37 AM | $2.22 | Up $0.00 | $2.22 | $2.22 | 1,600 |
| 09:36 AM | $2.22 | Up $0.00 | $2.22 | $2.22 | 4,000 |
| 09:35 AM | $2.22 | Up $0.00 | $2.22 | $2.22 | 81,500 |
| 09:34 AM | $2.22 | Up $0.00 | $2.23 | $2.22 | 6,500 |
| 09:33 AM | $2.22 | Up $0.00 | $2.22 | $2.22 | 5,800 |
| 09:32 AM | $2.22 | Down $ -0.01 | $2.23 | $2.22 | 111,600 |
| 09:31 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 12,300 |
| 09:30 AM | $2.23 | Down $ -0.02 | $2.24 | $2.23 | 41,600 |
| Previous close | $2.25 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-06-2019 | $2.25 | $2.23 | $2.25 | $2.22 | 7,261,900 |
| 20-06-2019 | $2.25 | $2.22 | $2.26 | $2.20 | 3,103,800 |
| 19-06-2019 | $2.19 | $2.21 | $2.21 | $2.18 | 2,890,500 |
| 18-06-2019 | $2.26 | $2.35 | $2.35 | $2.25 | 5,984,100 |
| 17-06-2019 | $2.40 | $2.29 | $2.42 | $2.27 | 7,250,100 |
| 14-06-2019 | $2.18 | $2.16 | $2.19 | $2.15 | 2,524,100 |
| 13-06-2019 | $2.18 | $2.17 | $2.19 | $2.15 | 3,010,600 |
| 12-06-2019 | $2.18 | $2.16 | $2.19 | $2.14 | 2,719,900 |
| 11-06-2019 | $2.19 | $2.13 | $2.19 | $2.12 | 2,811,800 |
| 10-06-2019 | $2.14 | $2.19 | $2.19 | $2.14 | 1,250,900 |
| 07-06-2019 | $2.07 | $2.10 | $2.10 | $2.07 | 2,545,800 |
| 06-06-2019 | $2.06 | $2.09 | $2.10 | $2.06 | 2,897,800 |
| 05-06-2019 | $2.15 | $2.13 | $2.26 | $2.11 | 9,904,200 |
| 04-06-2019 | $1.96 | $1.99 | $2.00 | $1.96 | 3,293,900 |
| 03-06-2019 | $2.00 | $2.00 | $2.00 | $1.97 | 9,090,300 |
| 31-05-2019 | $2.03 | $2.00 | $2.03 | $1.99 | 4,224,500 |
| 30-05-2019 | $2.02 | $2.05 | $2.06 | $2.02 | 5,208,700 |
| 29-05-2019 | $2.05 | $2.03 | $2.07 | $2.03 | 1,838,100 |
| 28-05-2019 | $2.07 | $2.11 | $2.12 | $2.07 | 15,012,200 |
| 27-05-2019 | $2.07 | $2.09 | $2.10 | $2.07 | 791,400 |
| 24-05-2019 | $2.07 | $2.08 | $2.08 | $2.07 | 1,456,100 |
| 23-05-2019 | $2.08 | $2.07 | $2.09 | $2.05 | 2,575,300 |
| 22-05-2019 | $2.10 | $2.13 | $2.13 | $2.09 | 4,046,800 |
| 21-05-2019 | $2.19 | $2.19 | $2.21 | $2.16 | 4,410,400 |
| 17-05-2019 | $2.11 | $2.16 | $2.16 | $2.11 | 4,626,266 |
| 16-05-2019 | $2.15 | $2.10 | $2.15 | $2.09 | 7,140,400 |
| 15-05-2019 | $2.00 | $2.06 | $2.06 | $2.00 | 7,053,200 |
| 14-05-2019 | $2.05 | $2.08 | $2.08 | $2.05 | 3,269,607 |
| 13-05-2019 | $2.09 | $2.07 | $2.09 | $2.06 | 2,723,400 |
| 10-05-2019 | $2.13 | $2.11 | $2.15 | $2.10 | 4,728,800 |
Graphs are not available, please refer to the detailed table