Quotes and Market Data

Find a quote

BAYTEX ENERGY CORP.

1.30 Down -0.03 (-2.31 %)

Delayed : 2021/04/09 16:00:01

Previous close $1.33
Opening $1.32
Price Ask $1.30
Price Bid $1.30
Size Bid 1049
Size Ask 875

Today High $1.32
Today Low $1.30
52 Weeks High $1.53
52 Weeks Low $0.29
Volume 1,282,224

Fundamentals

P/E Ratio : N/A
Earnings/Share : 0.75
Dividends/Share : $0.10
Current Div. Yield : N/A
Market Cap (M) : 733.09
Shares Out (M) : 563.92
Exchange : XTSE
Ex Dividend Date : 2015/08/19

Intraday history

Hour	Last	Change	High	Low	Volume
04:00 PM	$1.30	Down $ -0.01	$1.30	$1.30	11,000
03:59 PM	$1.31	Up $0.01	$1.31	$1.30	100,800
03:58 PM	$1.30	Down $ -0.01	$1.31	$1.30	123,000
03:57 PM	$1.31	Up $0.00	$1.31	$1.31	200
03:56 PM	$1.31	Up $0.00	$1.31	$1.31	9,100
03:55 PM	$1.31	Up $0.00	$1.32	$1.31	19,300
03:54 PM	$1.31	Up $0.00	$1.31	$1.31	500
03:53 PM	$1.31	Up $0.00	$1.31	$1.31	1,000
03:52 PM	$1.31	Up $0.00	$1.31	$1.31	200
03:51 PM	$1.31	Up $0.00	$1.31	$1.31	5,100
03:50 PM	$1.31	Up $0.00	$1.31	$1.31	100
03:48 PM	$1.31	Up $0.00	$1.31	$1.31	200
03:48 PM	$1.31	Up $0.00	$1.31	$1.31	0
03:47 PM	$1.31	Up $0.00	$1.31	$1.31	500
03:46 PM	$1.31	Up $0.00	$1.31	$1.31	100
03:45 PM	$1.31	Up $0.00	$1.31	$1.31	100
03:44 PM	$1.31	Up $0.00	$1.31	$1.31	1,500
03:43 PM	$1.31	Up $0.00	$1.31	$1.31	8,700
03:41 PM	$1.31	Up $0.00	$1.31	$1.31	200
03:41 PM	$1.31	Up $0.00	$1.31	$1.31	0
03:40 PM	$1.31	Up $0.00	$1.31	$1.31	500
03:39 PM	$1.31	Up $0.00	$1.31	$1.31	100
03:37 PM	$1.31	Up $0.00	$1.31	$1.31	100
03:37 PM	$1.31	Up $0.00	$1.31	$1.31	0
03:35 PM	$1.31	Up $0.00	$1.31	$1.31	100
03:35 PM	$1.31	Up $0.00	$1.31	$1.31	0
03:34 PM	$1.31	Up $0.00	$1.31	$1.31	300
03:33 PM	$1.31	Up $0.00	$1.31	$1.31	400
03:32 PM	$1.31	Up $0.00	$1.31	$1.31	3,800
03:31 PM	$1.31	Up $0.00	$1.31	$1.31	300
03:30 PM	$1.31	Up $0.00	$1.31	$1.31	100
03:29 PM	$1.31	Up $0.00	$1.31	$1.31	400
03:26 PM	$1.31	Up $0.01	$1.31	$1.31	62,000
03:26 PM	$1.31	Up $0.00	$1.31	$1.31	0
03:26 PM	$1.31	Up $0.00	$1.31	$1.31	0
03:25 PM	$1.30	Up $0.00	$1.30	$1.30	300
03:24 PM	$1.30	Up $0.00	$1.30	$1.30	200
03:23 PM	$1.30	Up $0.00	$1.30	$1.30	400
03:22 PM	$1.30	Up $0.00	$1.30	$1.30	300
03:21 PM	$1.30	Up $0.00	$1.30	$1.30	200
03:20 PM	$1.30	Up $0.00	$1.30	$1.30	200
03:19 PM	$1.30	Up $0.00	$1.30	$1.30	200
03:18 PM	$1.30	Up $0.00	$1.30	$1.30	300
03:17 PM	$1.30	Up $0.00	$1.31	$1.30	900
03:16 PM	$1.30	Up $0.00	$1.30	$1.30	200
03:15 PM	$1.30	Up $0.00	$1.30	$1.30	200
03:14 PM	$1.30	Up $0.00	$1.30	$1.30	200
03:13 PM	$1.30	Up $0.00	$1.31	$1.30	2,200
03:12 PM	$1.30	Down $ -0.01	$1.31	$1.30	18,400
03:11 PM	$1.31	Down $ -0.01	$1.31	$1.31	6,600
03:10 PM	$1.32	Up $0.01	$1.32	$1.32	2,000
03:08 PM	$1.31	Up $0.00	$1.31	$1.31	100
03:08 PM	$1.31	Up $0.00	$1.31	$1.31	0
03:07 PM	$1.31	Up $0.00	$1.31	$1.31	500
03:06 PM	$1.31	Up $0.00	$1.31	$1.31	600
03:04 PM	$1.31	Up $0.00	$1.31	$1.31	9,900
03:04 PM	$1.31	Up $0.00	$1.31	$1.31	0
02:49 PM	$1.31	Up $0.00	$1.31	$1.31	10,000
02:49 PM	$1.31	Up $0.00	$1.31	$1.31	0
02:49 PM	$1.31	Up $0.00	$1.31	$1.31	0
02:49 PM	$1.31	Up $0.00	$1.31	$1.31	0
02:49 PM	$1.31	Up $0.00	$1.31	$1.31	0
02:49 PM	$1.31	Up $0.00	$1.31	$1.31	0
02:49 PM	$1.31	Up $0.00	$1.31	$1.31	0
02:49 PM	$1.31	Up $0.00	$1.31	$1.31	0
02:49 PM	$1.31	Up $0.00	$1.31	$1.31	0
02:49 PM	$1.31	Up $0.00	$1.31	$1.31	0
02:49 PM	$1.31	Up $0.00	$1.31	$1.31	0
02:49 PM	$1.31	Up $0.00	$1.31	$1.31	0
02:49 PM	$1.31	Up $0.00	$1.31	$1.31	0
02:49 PM	$1.31	Up $0.00	$1.31	$1.31	0
02:49 PM	$1.31	Up $0.00	$1.31	$1.31	0
02:48 PM	$1.31	Up $0.00	$1.31	$1.31	5,200
02:47 PM	$1.31	Down $0.00	$1.31	$1.31	100
02:46 PM	$1.32	Up $0.00	$1.32	$1.32	1,000
02:40 PM	$1.31	Up $0.00	$1.31	$1.31	400
02:40 PM	$1.31	Up $0.00	$1.31	$1.31	0
02:40 PM	$1.31	Up $0.00	$1.31	$1.31	0
02:40 PM	$1.31	Up $0.00	$1.31	$1.31	0
02:40 PM	$1.31	Up $0.00	$1.31	$1.31	0
02:40 PM	$1.31	Up $0.00	$1.31	$1.31	0
02:36 PM	$1.31	Up $0.00	$1.31	$1.31	63,200
02:36 PM	$1.31	Up $0.00	$1.31	$1.31	0
02:36 PM	$1.31	Up $0.00	$1.31	$1.31	0
02:36 PM	$1.31	Up $0.00	$1.31	$1.31	0
02:34 PM	$1.31	Up $0.00	$1.31	$1.31	2,400
02:34 PM	$1.31	Up $0.00	$1.31	$1.31	0
02:33 PM	$1.31	Up $0.00	$1.31	$1.30	93,700
02:30 PM	$1.31	Up $0.01	$1.31	$1.31	2,000
02:30 PM	$1.31	Up $0.00	$1.31	$1.31	0
02:30 PM	$1.31	Up $0.00	$1.31	$1.31	0
02:29 PM	$1.30	Up $0.00	$1.30	$1.30	100
02:27 PM	$1.30	Up $0.00	$1.30	$1.30	800
02:27 PM	$1.30	Up $0.00	$1.30	$1.30	0
02:26 PM	$1.30	Up $0.00	$1.30	$1.30	100
02:22 PM	$1.30	Up $0.00	$1.30	$1.30	100
02:22 PM	$1.30	Up $0.00	$1.30	$1.30	0
02:22 PM	$1.30	Up $0.00	$1.30	$1.30	0
02:22 PM	$1.30	Up $0.00	$1.30	$1.30	0
02:18 PM	$1.30	Up $0.00	$1.30	$1.30	100
02:18 PM	$1.30	Up $0.00	$1.30	$1.30	0
02:18 PM	$1.30	Up $0.00	$1.30	$1.30	0
02:18 PM	$1.30	Up $0.00	$1.30	$1.30	0
02:15 PM	$1.30	Up $0.00	$1.30	$1.30	100
02:15 PM	$1.30	Up $0.00	$1.30	$1.30	0
02:15 PM	$1.30	Up $0.00	$1.30	$1.30	0
02:11 PM	$1.30	Up $0.00	$1.30	$1.30	100
02:11 PM	$1.30	Up $0.00	$1.30	$1.30	0
02:11 PM	$1.30	Up $0.00	$1.30	$1.30	0
02:11 PM	$1.30	Up $0.00	$1.30	$1.30	0
02:10 PM	$1.30	Up $0.00	$1.30	$1.30	8,000
02:09 PM	$1.30	Up $0.00	$1.30	$1.30	500
02:07 PM	$1.30	Up $0.00	$1.30	$1.30	100
02:07 PM	$1.30	Up $0.00	$1.30	$1.30	0
02:06 PM	$1.30	Up $0.00	$1.30	$1.30	1,900
02:05 PM	$1.30	Up $0.00	$1.30	$1.30	100
02:03 PM	$1.30	Up $0.00	$1.30	$1.30	100
02:03 PM	$1.30	Up $0.00	$1.30	$1.30	0
02:00 PM	$1.30	Up $0.00	$1.30	$1.30	100
02:00 PM	$1.30	Up $0.00	$1.30	$1.30	0
02:00 PM	$1.30	Up $0.00	$1.30	$1.30	0
01:56 PM	$1.30	Up $0.00	$1.30	$1.30	100
01:56 PM	$1.30	Up $0.00	$1.30	$1.30	0
01:56 PM	$1.30	Up $0.00	$1.30	$1.30	0
01:56 PM	$1.30	Up $0.00	$1.30	$1.30	0
01:52 PM	$1.30	Up $0.00	$1.30	$1.30	100
01:52 PM	$1.30	Up $0.00	$1.30	$1.30	0
01:52 PM	$1.30	Up $0.00	$1.30	$1.30	0
01:52 PM	$1.30	Up $0.00	$1.30	$1.30	0
01:50 PM	$1.30	Up $0.00	$1.31	$1.30	5,500
01:50 PM	$1.30	Up $0.00	$1.31	$1.30	0
01:48 PM	$1.30	Down $ -0.01	$1.30	$1.30	100
01:48 PM	$1.30	Up $0.00	$1.30	$1.30	0
01:47 PM	$1.31	Up $0.01	$1.31	$1.31	2,000
01:44 PM	$1.30	Up $0.00	$1.30	$1.30	100
01:44 PM	$1.30	Up $0.00	$1.30	$1.30	0
01:44 PM	$1.30	Up $0.00	$1.30	$1.30	0
01:40 PM	$1.30	Down $ -0.01	$1.31	$1.30	3,100
01:40 PM	$1.30	Up $0.00	$1.31	$1.30	0
01:40 PM	$1.30	Up $0.00	$1.31	$1.30	0
01:40 PM	$1.30	Up $0.00	$1.31	$1.30	0
01:37 PM	$1.31	Up $0.01	$1.31	$1.31	3,000
01:37 PM	$1.31	Up $0.00	$1.31	$1.31	0
01:37 PM	$1.31	Up $0.00	$1.31	$1.31	0
01:36 PM	$1.30	Down $ -0.01	$1.31	$1.30	35,600
01:33 PM	$1.31	Up $0.01	$1.31	$1.30	3,100
01:33 PM	$1.31	Up $0.00	$1.31	$1.30	0
01:33 PM	$1.31	Up $0.00	$1.31	$1.30	0
01:31 PM	$1.30	Down $ -0.01	$1.30	$1.30	100
01:31 PM	$1.30	Up $0.00	$1.30	$1.30	0
01:29 PM	$1.31	Up $0.01	$1.31	$1.30	1,100
01:29 PM	$1.31	Up $0.00	$1.31	$1.30	0
01:25 PM	$1.30	Up $0.00	$1.30	$1.30	100
01:25 PM	$1.30	Up $0.00	$1.30	$1.30	0
01:25 PM	$1.30	Up $0.00	$1.30	$1.30	0
01:25 PM	$1.30	Up $0.00	$1.30	$1.30	0
01:21 PM	$1.30	Up $0.00	$1.30	$1.30	100
01:21 PM	$1.30	Up $0.00	$1.30	$1.30	0
01:21 PM	$1.30	Up $0.00	$1.30	$1.30	0
01:21 PM	$1.30	Up $0.00	$1.30	$1.30	0
01:17 PM	$1.30	Down $ -0.01	$1.30	$1.30	600
01:17 PM	$1.30	Up $0.00	$1.30	$1.30	0
01:17 PM	$1.30	Up $0.00	$1.30	$1.30	0
01:17 PM	$1.30	Up $0.00	$1.30	$1.30	0
01:14 PM	$1.31	Up $0.01	$1.31	$1.31	6,200
01:14 PM	$1.31	Up $0.00	$1.31	$1.31	0
01:14 PM	$1.31	Up $0.00	$1.31	$1.31	0
01:13 PM	$1.30	Up $0.00	$1.30	$1.30	100
01:10 PM	$1.30	Up $0.00	$1.30	$1.30	100
01:10 PM	$1.30	Up $0.00	$1.30	$1.30	0
01:10 PM	$1.30	Up $0.00	$1.30	$1.30	0
01:06 PM	$1.30	Up $0.00	$1.30	$1.30	100
01:06 PM	$1.30	Up $0.00	$1.30	$1.30	0
01:06 PM	$1.30	Up $0.00	$1.30	$1.30	0
01:06 PM	$1.30	Up $0.00	$1.30	$1.30	0
01:02 PM	$1.30	Down $ -0.01	$1.30	$1.30	100
01:02 PM	$1.30	Up $0.00	$1.30	$1.30	0
01:02 PM	$1.30	Up $0.00	$1.30	$1.30	0
01:02 PM	$1.30	Up $0.00	$1.30	$1.30	0
01:01 PM	$1.31	Up $0.01	$1.31	$1.31	1,700
12:58 PM	$1.30	Down $ -0.01	$1.31	$1.30	1,000
12:58 PM	$1.30	Up $0.00	$1.31	$1.30	0
12:58 PM	$1.30	Up $0.00	$1.31	$1.30	0
12:55 PM	$1.31	Up $0.01	$1.31	$1.31	9,900
12:55 PM	$1.31	Up $0.00	$1.31	$1.31	0
12:55 PM	$1.31	Up $0.00	$1.31	$1.31	0
12:54 PM	$1.30	Up $0.00	$1.31	$1.30	3,000
12:50 PM	$1.30	Up $0.00	$1.30	$1.30	100
12:50 PM	$1.30	Up $0.00	$1.30	$1.30	0
12:50 PM	$1.30	Up $0.00	$1.30	$1.30	0
12:50 PM	$1.30	Up $0.00	$1.30	$1.30	0
12:47 PM	$1.30	Up $0.00	$1.30	$1.30	100
12:47 PM	$1.30	Up $0.00	$1.30	$1.30	0
12:47 PM	$1.30	Up $0.00	$1.30	$1.30	0
12:46 PM	$1.30	Up $0.00	$1.30	$1.30	500
12:43 PM	$1.30	Up $0.00	$1.30	$1.30	100
12:43 PM	$1.30	Up $0.00	$1.30	$1.30	0
12:43 PM	$1.30	Up $0.00	$1.30	$1.30	0
12:42 PM	$1.30	Up $0.00	$1.30	$1.30	5,000
12:39 PM	$1.30	Down $ -0.01	$1.30	$1.30	100
12:39 PM	$1.30	Up $0.00	$1.30	$1.30	0
12:39 PM	$1.30	Up $0.00	$1.30	$1.30	0
12:36 PM	$1.31	Up $0.01	$1.31	$1.31	7,500
12:36 PM	$1.31	Up $0.00	$1.31	$1.31	0
12:36 PM	$1.31	Up $0.00	$1.31	$1.31	0
12:35 PM	$1.30	Up $0.00	$1.30	$1.30	100
12:31 PM	$1.30	Up $0.00	$1.30	$1.30	1,100
12:31 PM	$1.30	Up $0.00	$1.30	$1.30	0
12:31 PM	$1.30	Up $0.00	$1.30	$1.30	0
12:31 PM	$1.30	Up $0.00	$1.30	$1.30	0
12:30 PM	$1.30	Up $0.00	$1.30	$1.30	500
12:28 PM	$1.30	Up $0.00	$1.30	$1.30	100
12:28 PM	$1.30	Up $0.00	$1.30	$1.30	0
12:25 PM	$1.30	Up $0.00	$1.30	$1.30	100
12:25 PM	$1.30	Up $0.00	$1.30	$1.30	0
12:25 PM	$1.30	Up $0.00	$1.30	$1.30	0
12:24 PM	$1.30	Up $0.00	$1.30	$1.30	100
12:20 PM	$1.30	Up $0.00	$1.30	$1.30	100
12:20 PM	$1.30	Up $0.00	$1.30	$1.30	0
12:20 PM	$1.30	Up $0.00	$1.30	$1.30	0
12:20 PM	$1.30	Up $0.00	$1.30	$1.30	0
12:17 PM	$1.30	Up $0.00	$1.30	$1.30	100
12:17 PM	$1.30	Up $0.00	$1.30	$1.30	0
12:17 PM	$1.30	Up $0.00	$1.30	$1.30	0
12:13 PM	$1.30	Down $ -0.01	$1.30	$1.30	100
12:13 PM	$1.30	Up $0.00	$1.30	$1.30	0
12:13 PM	$1.30	Up $0.00	$1.30	$1.30	0
12:13 PM	$1.30	Up $0.00	$1.30	$1.30	0
12:12 PM	$1.31	Up $0.01	$1.31	$1.31	50,000
12:09 PM	$1.30	Down $ -0.01	$1.30	$1.30	600
12:09 PM	$1.30	Up $0.00	$1.30	$1.30	0
12:09 PM	$1.30	Up $0.00	$1.30	$1.30	0
12:06 PM	$1.31	Up $0.01	$1.31	$1.30	1,000
12:06 PM	$1.31	Up $0.00	$1.31	$1.30	0
12:06 PM	$1.31	Up $0.00	$1.31	$1.30	0
12:02 PM	$1.30	Up $0.00	$1.30	$1.30	100
12:02 PM	$1.30	Up $0.00	$1.30	$1.30	0
12:02 PM	$1.30	Up $0.00	$1.30	$1.30	0
12:02 PM	$1.30	Up $0.00	$1.30	$1.30	0
11:59 AM	$1.30	Down $ -0.01	$1.30	$1.30	100
11:59 AM	$1.30	Up $0.00	$1.30	$1.30	0
11:59 AM	$1.30	Up $0.00	$1.30	$1.30	0
11:58 AM	$1.31	Up $0.01	$1.31	$1.31	100
11:56 AM	$1.30	Down $ -0.01	$1.30	$1.30	5,000
11:56 AM	$1.30	Up $0.00	$1.30	$1.30	0
11:55 AM	$1.31	Up $0.01	$1.31	$1.30	23,800
11:54 AM	$1.30	Up $0.00	$1.30	$1.30	500
11:52 AM	$1.30	Up $0.00	$1.30	$1.30	600
11:52 AM	$1.30	Up $0.00	$1.30	$1.30	0
11:51 AM	$1.30	Up $0.00	$1.30	$1.30	3,500
11:49 AM	$1.30	Up $0.00	$1.30	$1.30	1,100
11:49 AM	$1.30	Up $0.00	$1.30	$1.30	0
11:45 AM	$1.30	Down $ -0.01	$1.30	$1.30	700
11:45 AM	$1.30	Up $0.00	$1.30	$1.30	0
11:45 AM	$1.30	Up $0.00	$1.30	$1.30	0
11:45 AM	$1.30	Up $0.00	$1.30	$1.30	0
11:43 AM	$1.31	Up $0.00	$1.31	$1.31	1,500
11:43 AM	$1.31	Up $0.00	$1.31	$1.31	0
11:39 AM	$1.31	Up $0.01	$1.31	$1.31	1,200
11:39 AM	$1.31	Up $0.00	$1.31	$1.31	0
11:39 AM	$1.31	Up $0.00	$1.31	$1.31	0
11:39 AM	$1.31	Up $0.00	$1.31	$1.31	0
11:37 AM	$1.30	Up $0.00	$1.31	$1.30	2,500
11:37 AM	$1.30	Up $0.00	$1.31	$1.30	0
11:36 AM	$1.30	Up $0.00	$1.30	$1.30	100
11:33 AM	$1.30	Down $ -0.01	$1.30	$1.30	2,600
11:33 AM	$1.30	Up $0.00	$1.30	$1.30	0
11:33 AM	$1.30	Up $0.00	$1.30	$1.30	0
11:32 AM	$1.31	Up $0.01	$1.31	$1.31	800
11:29 AM	$1.30	Up $0.00	$1.30	$1.30	100
11:29 AM	$1.30	Up $0.00	$1.30	$1.30	0
11:29 AM	$1.30	Up $0.00	$1.30	$1.30	0
11:21 AM	$1.30	Up $0.00	$1.30	$1.30	1,000
11:21 AM	$1.30	Up $0.00	$1.30	$1.30	0
11:21 AM	$1.30	Up $0.00	$1.30	$1.30	0
11:21 AM	$1.30	Up $0.00	$1.30	$1.30	0
11:21 AM	$1.30	Up $0.00	$1.30	$1.30	0
11:21 AM	$1.30	Up $0.00	$1.30	$1.30	0
11:21 AM	$1.30	Up $0.00	$1.30	$1.30	0
11:21 AM	$1.30	Up $0.00	$1.30	$1.30	0
11:20 AM	$1.30	Up $0.00	$1.30	$1.30	500
11:18 AM	$1.30	Down $0.00	$1.30	$1.30	4,500
11:18 AM	$1.30	Up $0.00	$1.30	$1.30	0
11:16 AM	$1.31	Down $ -0.01	$1.31	$1.31	1,900
11:16 AM	$1.31	Up $0.00	$1.31	$1.31	0
11:11 AM	$1.31	Up $0.00	$1.31	$1.31	2,500
11:11 AM	$1.31	Up $0.00	$1.31	$1.31	0
11:11 AM	$1.31	Up $0.00	$1.31	$1.31	0
11:11 AM	$1.31	Up $0.00	$1.31	$1.31	0
11:11 AM	$1.31	Up $0.00	$1.31	$1.31	0
11:09 AM	$1.31	Up $0.00	$1.31	$1.31	100
11:09 AM	$1.31	Up $0.00	$1.31	$1.31	0
11:08 AM	$1.31	Up $0.01	$1.31	$1.31	400
11:07 AM	$1.30	Up $0.00	$1.30	$1.30	500
11:06 AM	$1.30	Up $0.00	$1.30	$1.30	7,500
11:01 AM	$1.30	Up $0.00	$1.30	$1.30	100
11:01 AM	$1.30	Up $0.00	$1.30	$1.30	0
11:01 AM	$1.30	Up $0.00	$1.30	$1.30	0
11:01 AM	$1.30	Up $0.00	$1.30	$1.30	0
11:01 AM	$1.30	Up $0.00	$1.30	$1.30	0
11:00 AM	$1.30	Down $0.00	$1.31	$1.30	10,200
10:59 AM	$1.31	Up $0.00	$1.31	$1.31	2,600
10:58 AM	$1.31	Up $0.00	$1.31	$1.31	1,000
10:57 AM	$1.31	Up $0.00	$1.31	$1.31	900
10:56 AM	$1.31	Up $0.00	$1.31	$1.31	2,400
10:55 AM	$1.31	Up $0.00	$1.31	$1.31	1,300
10:54 AM	$1.31	Up $0.00	$1.31	$1.31	1,300
10:53 AM	$1.31	Up $0.00	$1.31	$1.31	900
10:52 AM	$1.31	Up $0.00	$1.31	$1.31	5,400
10:51 AM	$1.31	Up $0.00	$1.31	$1.31	900
10:50 AM	$1.31	Up $0.00	$1.31	$1.31	1,500
10:49 AM	$1.31	Up $0.00	$1.31	$1.31	1,200
10:48 AM	$1.31	Up $0.00	$1.31	$1.31	900
10:47 AM	$1.31	Up $0.00	$1.31	$1.31	900
10:46 AM	$1.31	Up $0.00	$1.31	$1.31	8,600
10:45 AM	$1.30	Up $0.00	$1.30	$1.30	100
10:43 AM	$1.30	Up $0.00	$1.30	$1.30	100
10:43 AM	$1.30	Up $0.00	$1.30	$1.30	0
10:40 AM	$1.30	Up $0.00	$1.30	$1.30	100
10:40 AM	$1.30	Up $0.00	$1.30	$1.30	0
10:40 AM	$1.30	Up $0.00	$1.30	$1.30	0
10:38 AM	$1.30	Up $0.00	$1.30	$1.30	100
10:38 AM	$1.30	Up $0.00	$1.30	$1.30	0
10:35 AM	$1.30	Down $ -0.01	$1.30	$1.30	2,100
10:35 AM	$1.30	Up $0.00	$1.30	$1.30	0
10:35 AM	$1.30	Up $0.00	$1.30	$1.30	0
10:34 AM	$1.31	Up $0.01	$1.31	$1.31	2,500
10:32 AM	$1.30	Up $0.00	$1.30	$1.30	10,000
10:32 AM	$1.30	Up $0.00	$1.30	$1.30	0
10:29 AM	$1.30	Down $ -0.01	$1.30	$1.30	20,000
10:29 AM	$1.30	Up $0.00	$1.30	$1.30	0
10:29 AM	$1.30	Up $0.00	$1.30	$1.30	0
10:24 AM	$1.31	Up $0.01	$1.31	$1.31	13,000
10:24 AM	$1.31	Up $0.00	$1.31	$1.31	0
10:24 AM	$1.31	Up $0.00	$1.31	$1.31	0
10:24 AM	$1.31	Up $0.00	$1.31	$1.31	0
10:24 AM	$1.31	Up $0.00	$1.31	$1.31	0
10:20 AM	$1.30	Up $0.00	$1.30	$1.30	500
10:20 AM	$1.30	Up $0.00	$1.30	$1.30	0
10:20 AM	$1.30	Up $0.00	$1.30	$1.30	0
10:20 AM	$1.30	Up $0.00	$1.30	$1.30	0
10:19 AM	$1.30	Down $ -0.01	$1.30	$1.30	2,800
10:18 AM	$1.31	Up $0.00	$1.31	$1.31	2,000
10:17 AM	$1.31	Up $0.01	$1.31	$1.31	1,000
10:16 AM	$1.31	Up $0.00	$1.31	$1.31	100
10:15 AM	$1.30	Up $0.00	$1.30	$1.30	100
10:14 AM	$1.30	Up $0.00	$1.30	$1.30	5,500
10:13 AM	$1.30	Up $0.00	$1.30	$1.30	11,900
10:11 AM	$1.30	Down $ -0.01	$1.30	$1.30	13,200
10:11 AM	$1.30	Up $0.00	$1.30	$1.30	0
10:07 AM	$1.31	Up $0.01	$1.31	$1.30	200
10:07 AM	$1.31	Up $0.00	$1.31	$1.30	0
10:07 AM	$1.31	Up $0.00	$1.31	$1.30	0
10:07 AM	$1.31	Up $0.00	$1.31	$1.30	0
10:04 AM	$1.30	Down $ -0.01	$1.31	$1.30	7,500
10:04 AM	$1.30	Up $0.00	$1.31	$1.30	0
10:04 AM	$1.30	Up $0.00	$1.31	$1.30	0
10:03 AM	$1.31	Up $0.00	$1.31	$1.31	1,100
10:02 AM	$1.31	Up $0.00	$1.31	$1.31	11,000
10:01 AM	$1.31	Up $0.00	$1.31	$1.31	2,700
10:00 AM	$1.31	Up $0.00	$1.31	$1.31	1,900
09:59 AM	$1.31	Up $0.00	$1.31	$1.31	200
09:57 AM	$1.31	Down $0.00	$1.31	$1.31	5,700
09:57 AM	$1.31	Up $0.00	$1.31	$1.31	0
09:55 AM	$1.32	Up $0.00	$1.32	$1.32	3,500
09:55 AM	$1.32	Up $0.00	$1.32	$1.32	0
09:53 AM	$1.31	Up $0.00	$1.31	$1.31	10,000
09:53 AM	$1.31	Up $0.00	$1.31	$1.31	0
09:51 AM	$1.31	Up $0.00	$1.31	$1.31	196,400
09:51 AM	$1.31	Up $0.00	$1.31	$1.31	0
09:49 AM	$1.31	Up $0.00	$1.31	$1.31	200
09:49 AM	$1.31	Up $0.00	$1.31	$1.31	0
09:48 AM	$1.31	Up $0.00	$1.31	$1.31	15,000
09:46 AM	$1.31	Down $ -0.01	$1.31	$1.31	100
09:46 AM	$1.31	Up $0.00	$1.31	$1.31	0
09:40 AM	$1.32	Up $0.00	$1.32	$1.32	3,000
09:40 AM	$1.32	Up $0.00	$1.32	$1.32	0
09:40 AM	$1.32	Up $0.00	$1.32	$1.32	0
09:40 AM	$1.32	Up $0.00	$1.32	$1.32	0
09:40 AM	$1.32	Up $0.00	$1.32	$1.32	0
09:40 AM	$1.32	Up $0.00	$1.32	$1.32	0
09:35 AM	$1.32	Up $0.00	$1.32	$1.32	800
09:35 AM	$1.32	Up $0.00	$1.32	$1.32	0
09:35 AM	$1.32	Up $0.00	$1.32	$1.32	0
09:35 AM	$1.32	Up $0.00	$1.32	$1.32	0
09:35 AM	$1.32	Up $0.00	$1.32	$1.32	0
09:34 AM	$1.32	Up $0.00	$1.32	$1.32	2,300
09:33 AM	$1.32	Up $0.01	$1.32	$1.32	53,300
09:30 AM	$1.31	Down $ -0.02	$1.32	$1.31	16,100
09:30 AM	$1.31	Up $0.00	$1.32	$1.31	0
09:30 AM	$1.31	Up $0.00	$1.32	$1.31	0
Previous close	$1.33

One month history

Date	Closing	Opening	High	Low	Volume
09-04-2021	$1.30	$1.30	$1.32	$1.30	728,100
08-04-2021	$1.33	$1.32	$1.33	$1.32	813,000
07-04-2021	$1.35	$1.33	$1.35	$1.32	400,000
06-04-2021	$1.36	$1.35	$1.36	$1.33	568,700
05-04-2021	$1.32	$1.32	$1.33	$1.30	1,101,400
01-04-2021	$1.39	$1.30	$1.39	$1.30	4,544,300
31-03-2021	$1.31	$1.33	$1.33	$1.29	766,800
30-03-2021	$1.34	$1.33	$1.34	$1.32	1,092,200
29-03-2021	$1.33	$1.29	$1.33	$1.28	1,222,300
26-03-2021	$1.34	$1.34	$1.34	$1.31	1,636,600
25-03-2021	$1.32	$1.26	$1.32	$1.25	2,051,700
24-03-2021	$1.30	$1.34	$1.34	$1.30	1,676,300
23-03-2021	$1.29	$1.29	$1.31	$1.27	1,101,500
22-03-2021	$1.36	$1.35	$1.36	$1.34	1,025,500
19-03-2021	$1.35	$1.36	$1.38	$1.35	1,912,000
18-03-2021	$1.32	$1.40	$1.41	$1.30	3,396,100
17-03-2021	$1.42	$1.38	$1.44	$1.38	1,488,300
16-03-2021	$1.39	$1.39	$1.41	$1.38	921,200
15-03-2021	$1.42	$1.43	$1.45	$1.41	2,900,000
12-03-2021	$1.48	$1.47	$1.49	$1.46	1,500,500
11-03-2021	$1.49	$1.50	$1.50	$1.48	1,727,900
10-03-2021	$1.49	$1.47	$1.50	$1.46	2,691,800
09-03-2021	$1.47	$1.49	$1.49	$1.44	2,736,700
08-03-2021	$1.45	$1.48	$1.49	$1.42	4,237,500
05-03-2021	$1.50	$1.44	$1.50	$1.39	7,048,100
04-03-2021	$1.35	$1.32	$1.37	$1.30	8,128,600
03-03-2021	$1.28	$1.30	$1.30	$1.27	3,600,500
02-03-2021	$1.28	$1.32	$1.33	$1.27	5,963,200
01-03-2021	$1.28	$1.32	$1.32	$1.26	3,636,600
26-02-2021	$1.23	$1.19	$1.28	$1.18	4,327,700