Print

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
Graphs are not available, please refer to the detailed table
Back to top