Print

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
Back to top