Quotes and Market Data
Find a quote
BAYTEX ENERGY CORP.
2.39 Up 0.06 (2.51 %)
Delayed : 2025/05/16 17:40:00
- Previous close $2.33
- Opening $2.39
- Price Ask $2.38
- Price Bid $2.38
- Size Bid 478
- Size Ask 5758
- Today High $2.41
- Today Low $2.31
- 52 Weeks High $5.25
- 52 Weeks Low $1.91
- Volume 6,270,945
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 337,900 |
03:59 PM | $2.39 | Up $0.01 | $2.39 | $2.38 | 47,800 |
03:58 PM | $2.39 | Up $0.00 | $2.39 | $2.38 | 12,700 |
03:57 PM | $2.39 | Up $0.00 | $2.39 | $2.38 | 13,300 |
03:56 PM | $2.39 | Down $ -0.01 | $2.39 | $2.38 | 44,900 |
03:55 PM | $2.39 | Up $0.00 | $2.39 | $2.38 | 23,800 |
03:54 PM | $2.39 | Up $0.00 | $2.39 | $2.38 | 11,800 |
03:53 PM | $2.39 | Up $0.01 | $2.39 | $2.38 | 10,800 |
03:52 PM | $2.39 | Down $ -0.01 | $2.39 | $2.38 | 69,100 |
03:51 PM | $2.39 | Up $0.00 | $2.39 | $2.38 | 27,300 |
03:50 PM | $2.39 | Up $0.00 | $2.39 | $2.38 | 15,200 |
03:49 PM | $2.39 | Up $0.01 | $2.39 | $2.39 | 5,500 |
03:48 PM | $2.39 | Up $0.00 | $2.39 | $2.38 | 5,200 |
03:47 PM | $2.39 | Down $ -0.01 | $2.39 | $2.39 | 11,200 |
03:46 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 12,800 |
03:45 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 5,100 |
03:44 PM | $2.39 | Up $0.01 | $2.39 | $2.39 | 12,700 |
03:43 PM | $2.39 | Down $ -0.01 | $2.39 | $2.39 | 6,800 |
03:42 PM | $2.39 | Up $0.01 | $2.39 | $2.39 | 4,100 |
03:41 PM | $2.39 | Down $ -0.01 | $2.39 | $2.39 | 9,000 |
03:40 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 28,900 |
03:39 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 17,300 |
03:38 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 5,300 |
03:37 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 2,100 |
03:36 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 11,900 |
03:35 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 7,400 |
03:34 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 2,300 |
03:33 PM | $2.39 | Up $0.00 | $2.39 | $2.38 | 8,400 |
03:32 PM | $2.39 | Up $0.00 | $2.39 | $2.38 | 4,900 |
03:31 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 4,100 |
03:30 PM | $2.39 | Up $0.01 | $2.39 | $2.39 | 2,400 |
03:29 PM | $2.39 | Up $0.00 | $2.39 | $2.38 | 33,400 |
03:28 PM | $2.39 | Down $ -0.01 | $2.39 | $2.39 | 13,300 |
03:27 PM | $2.39 | Up $0.01 | $2.39 | $2.38 | 3,400 |
03:26 PM | $2.39 | Down $ -0.01 | $2.39 | $2.38 | 24,100 |
03:25 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 3,600 |
03:24 PM | $2.39 | Up $0.00 | $2.39 | $2.38 | 4,200 |
03:23 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 1,800 |
03:22 PM | $2.39 | Up $0.01 | $2.39 | $2.38 | 20,000 |
03:21 PM | $2.38 | Down $ -0.01 | $2.39 | $2.38 | 3,200 |
03:20 PM | $2.39 | Up $0.00 | $2.39 | $2.38 | 16,200 |
03:19 PM | $2.39 | Up $0.00 | $2.39 | $2.38 | 4,100 |
03:18 PM | $2.39 | Up $0.01 | $2.39 | $2.38 | 9,400 |
03:17 PM | $2.39 | Up $0.00 | $2.39 | $2.38 | 2,600 |
03:16 PM | $2.38 | Down $0.00 | $2.39 | $2.38 | 6,800 |
03:15 PM | $2.39 | Down $ -0.01 | $2.39 | $2.38 | 4,700 |
03:14 PM | $2.39 | Up $0.01 | $2.39 | $2.38 | 1,400 |
03:13 PM | $2.38 | Down $0.00 | $2.39 | $2.38 | 2,800 |
03:12 PM | $2.39 | Up $0.00 | $2.39 | $2.38 | 1,600 |
03:11 PM | $2.38 | Up $0.00 | $2.39 | $2.38 | 3,500 |
03:10 PM | $2.38 | Down $0.00 | $2.39 | $2.38 | 1,100 |
03:09 PM | $2.39 | Up $0.00 | $2.39 | $2.38 | 200 |
03:08 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 2,000 |
03:07 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 300 |
03:06 PM | $2.39 | Down $ -0.01 | $2.39 | $2.39 | 31,900 |
03:05 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 1,100 |
03:04 PM | $2.39 | Down $0.00 | $2.40 | $2.39 | 5,900 |
03:03 PM | $2.40 | Up $0.00 | $2.40 | $2.39 | 1,300 |
03:02 PM | $2.40 | Up $0.00 | $2.40 | $2.39 | 2,800 |
03:01 PM | $2.40 | Up $0.00 | $2.40 | $2.39 | 4,900 |
03:00 PM | $2.40 | Up $0.00 | $2.40 | $2.39 | 4,000 |
02:59 PM | $2.39 | Down $ -0.01 | $2.40 | $2.39 | 3,200 |
02:58 PM | $2.40 | Up $0.00 | $2.40 | $2.39 | 4,400 |
02:57 PM | $2.40 | Up $0.00 | $2.40 | $2.39 | 2,200 |
02:56 PM | $2.40 | Down $0.00 | $2.40 | $2.39 | 12,500 |
02:55 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 400 |
02:54 PM | $2.40 | Down $0.00 | $2.40 | $2.39 | 4,000 |
02:53 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 1,200 |
02:52 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 3,700 |
02:51 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 3,800 |
02:50 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 13,700 |
02:49 PM | $2.40 | Up $0.00 | $2.40 | $2.39 | 2,200 |
02:48 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 4,500 |
02:47 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 2,600 |
02:46 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 3,300 |
02:45 PM | $2.40 | Up $0.00 | $2.40 | $2.39 | 4,800 |
02:44 PM | $2.40 | Up $0.00 | $2.40 | $2.39 | 7,100 |
02:43 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 1,400 |
02:42 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 1,800 |
02:41 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 6,200 |
02:40 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 1,400 |
02:39 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 2,100 |
02:38 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 4,700 |
02:37 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 1,100 |
02:36 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 3,300 |
02:35 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 1,200 |
02:34 PM | $2.40 | Up $0.00 | $2.40 | $2.39 | 2,200 |
02:33 PM | $2.40 | Up $0.00 | $2.40 | $2.39 | 2,200 |
02:32 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 2,500 |
02:31 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 1,200 |
02:30 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 3,300 |
02:29 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 2,000 |
02:28 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 4,300 |
02:27 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 1,800 |
02:26 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 3,400 |
02:25 PM | $2.40 | Up $0.00 | $2.40 | $2.39 | 5,200 |
02:24 PM | $2.40 | Down $0.00 | $2.40 | $2.39 | 4,500 |
02:23 PM | $2.40 | Up $0.00 | $2.40 | $2.39 | 2,400 |
02:22 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 3,900 |
02:21 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 3,600 |
02:20 PM | $2.40 | Up $0.01 | $2.40 | $2.40 | 6,100 |
02:19 PM | $2.39 | Down $0.00 | $2.40 | $2.39 | 4,100 |
02:18 PM | $2.40 | Up $0.00 | $2.40 | $2.39 | 500 |
02:17 PM | $2.40 | Up $0.00 | $2.40 | $2.39 | 3,300 |
02:16 PM | $2.40 | Up $0.00 | $2.40 | $2.39 | 1,400 |
02:15 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 300 |
02:14 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 300 |
02:13 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 1,800 |
02:12 PM | $2.40 | Up $0.00 | $2.40 | $2.39 | 2,500 |
02:11 PM | $2.39 | Down $ -0.01 | $2.40 | $2.39 | 67,800 |
02:10 PM | $2.41 | Up $0.00 | $2.41 | $2.40 | 1,600 |
02:09 PM | $2.41 | Up $0.00 | $2.41 | $2.40 | 3,700 |
02:08 PM | $2.41 | Down $ -0.01 | $2.41 | $2.40 | 1,200 |
02:07 PM | $2.41 | Up $0.00 | $2.41 | $2.41 | 2,700 |
02:06 PM | $2.41 | Up $0.00 | $2.41 | $2.41 | 1,700 |
02:05 PM | $2.41 | Up $0.00 | $2.41 | $2.40 | 125,900 |
02:04 PM | $2.41 | Up $0.01 | $2.41 | $2.40 | 3,300 |
02:03 PM | $2.41 | Down $ -0.01 | $2.41 | $2.40 | 10,600 |
02:02 PM | $2.41 | Up $0.01 | $2.41 | $2.40 | 3,600 |
02:01 PM | $2.41 | Down $ -0.01 | $2.41 | $2.41 | 700 |
02:00 PM | $2.41 | Up $0.01 | $2.41 | $2.40 | 6,000 |
01:59 PM | $2.40 | Down $0.00 | $2.40 | $2.40 | 1,900 |
01:58 PM | $2.41 | Up $0.00 | $2.41 | $2.40 | 2,000 |
01:57 PM | $2.40 | Up $0.00 | $2.41 | $2.40 | 1,800 |
01:56 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 100 |
01:55 PM | $2.40 | Down $0.00 | $2.40 | $2.40 | 77,700 |
01:54 PM | $2.41 | Up $0.01 | $2.41 | $2.40 | 50,400 |
01:53 PM | $2.39 | Down $0.00 | $2.40 | $2.39 | 2,600 |
01:51 PM | $2.40 | Down $0.00 | $2.41 | $2.40 | 14,800 |
01:51 PM | $2.40 | Up $0.00 | $2.41 | $2.40 | 0 |
01:50 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 2,500 |
01:49 PM | $2.40 | Up $0.00 | $2.41 | $2.40 | 145,800 |
01:48 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 2,200 |
01:47 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 20,000 |
01:45 PM | $2.39 | Up $0.01 | $2.40 | $2.39 | 26,600 |
01:45 PM | $2.39 | Up $0.00 | $2.40 | $2.39 | 0 |
01:44 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 100 |
01:43 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 2,600 |
01:42 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 200 |
01:41 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 200 |
01:40 PM | $2.39 | Down $ -0.01 | $2.39 | $2.39 | 35,700 |
01:39 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 7,800 |
01:38 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 3,300 |
01:37 PM | $2.39 | Down $0.00 | $2.40 | $2.39 | 1,400 |
01:36 PM | $2.40 | Up $0.00 | $2.40 | $2.39 | 1,700 |
01:35 PM | $2.39 | Up $0.00 | $2.40 | $2.39 | 5,300 |
01:34 PM | $2.39 | Up $0.00 | $2.40 | $2.39 | 2,300 |
01:33 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 200 |
01:32 PM | $2.39 | Down $0.00 | $2.39 | $2.39 | 3,100 |
01:31 PM | $2.40 | Down $0.00 | $2.40 | $2.39 | 4,000 |
01:30 PM | $2.40 | Up $0.01 | $2.40 | $2.39 | 43,800 |
01:29 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 6,100 |
01:28 PM | $2.39 | Up $0.00 | $2.39 | $2.38 | 3,800 |
01:27 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 1,400 |
01:26 PM | $2.39 | Up $0.01 | $2.39 | $2.39 | 2,900 |
01:25 PM | $2.38 | Down $ -0.01 | $2.39 | $2.38 | 3,200 |
01:24 PM | $2.39 | Up $0.01 | $2.39 | $2.39 | 1,200 |
01:23 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 2,400 |
01:22 PM | $2.38 | Down $0.00 | $2.38 | $2.38 | 7,000 |
01:20 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 4,800 |
01:20 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 0 |
01:19 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 800 |
01:18 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 600 |
01:17 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 100 |
01:16 PM | $2.39 | Down $ -0.01 | $2.40 | $2.39 | 229,500 |
01:15 PM | $2.39 | Up $0.01 | $2.39 | $2.39 | 800 |
01:14 PM | $2.38 | Down $ -0.01 | $2.39 | $2.38 | 4,600 |
01:13 PM | $2.39 | Up $0.00 | $2.39 | $2.38 | 4,600 |
01:12 PM | $2.39 | Up $0.00 | $2.39 | $2.38 | 1,800 |
01:11 PM | $2.39 | Up $0.00 | $2.39 | $2.38 | 4,400 |
01:10 PM | $2.39 | Up $0.02 | $2.39 | $2.38 | 44,500 |
01:09 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 1,500 |
01:08 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 2,200 |
01:07 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 100 |
01:04 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 3,000 |
01:04 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 0 |
01:04 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 0 |
01:01 PM | $2.38 | Down $ -0.01 | $2.39 | $2.38 | 15,900 |
01:01 PM | $2.38 | Up $0.00 | $2.39 | $2.38 | 0 |
01:01 PM | $2.38 | Up $0.00 | $2.39 | $2.38 | 0 |
01:00 PM | $2.39 | Up $0.00 | $2.39 | $2.38 | 12,900 |
12:59 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 6,000 |
12:58 PM | $2.39 | Up $0.00 | $2.39 | $2.38 | 7,500 |
12:57 PM | $2.38 | Up $0.00 | $2.38 | $2.37 | 11,800 |
12:56 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 2,300 |
12:55 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 900 |
12:54 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 900 |
12:53 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 1,900 |
12:52 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 35,800 |
12:51 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 700 |
12:50 PM | $2.38 | Up $0.01 | $2.38 | $2.37 | 102,600 |
12:49 PM | $2.37 | Down $ -0.01 | $2.38 | $2.37 | 5,500 |
12:48 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 1,000 |
12:47 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 1,100 |
12:46 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 2,800 |
12:45 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 1,800 |
12:44 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 3,000 |
12:43 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 900 |
12:42 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 5,700 |
12:41 PM | $2.38 | Up $0.00 | $2.38 | $2.37 | 12,400 |
12:40 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 99,600 |
12:39 PM | $2.38 | Down $0.00 | $2.38 | $2.38 | 2,000 |
12:38 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 100 |
12:37 PM | $2.38 | Down $0.00 | $2.38 | $2.38 | 900 |
12:36 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 300 |
12:35 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 1,300 |
12:34 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 2,700 |
12:33 PM | $2.38 | Down $0.00 | $2.38 | $2.38 | 46,500 |
12:32 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 101,800 |
12:31 PM | $2.38 | Down $0.00 | $2.38 | $2.37 | 2,000 |
12:30 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 26,200 |
12:29 PM | $2.38 | Down $0.00 | $2.39 | $2.38 | 3,100 |
12:28 PM | $2.39 | Down $ -0.01 | $2.39 | $2.38 | 5,900 |
12:27 PM | $2.39 | Up $0.01 | $2.39 | $2.38 | 15,100 |
12:26 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 4,700 |
12:25 PM | $2.38 | Up $0.00 | $2.39 | $2.38 | 1,000 |
12:24 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 3,800 |
12:23 PM | $2.38 | Down $0.00 | $2.38 | $2.38 | 800 |
12:22 PM | $2.39 | Up $0.00 | $2.39 | $2.38 | 3,200 |
12:21 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 800 |
12:20 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 17,700 |
12:19 PM | $2.38 | Up $0.00 | $2.39 | $2.38 | 20,700 |
12:18 PM | $2.38 | Down $0.00 | $2.38 | $2.38 | 12,900 |
12:17 PM | $2.39 | Up $0.00 | $2.39 | $2.38 | 60,300 |
12:16 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 3,200 |
12:15 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 800 |
12:14 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 3,000 |
12:12 PM | $2.37 | Down $ -0.01 | $2.38 | $2.37 | 4,100 |
12:12 PM | $2.37 | Up $0.00 | $2.38 | $2.37 | 0 |
12:11 PM | $2.38 | Up $0.01 | $2.38 | $2.37 | 2,600 |
12:10 PM | $2.37 | Down $0.00 | $2.37 | $2.37 | 1,800 |
12:09 PM | $2.37 | Up $0.00 | $2.37 | $2.37 | 8,000 |
12:08 PM | $2.37 | Down $0.00 | $2.37 | $2.37 | 1,600 |
12:07 PM | $2.37 | Up $0.01 | $2.37 | $2.36 | 15,500 |
12:06 PM | $2.36 | Down $ -0.01 | $2.36 | $2.36 | 500 |
12:05 PM | $2.37 | Up $0.00 | $2.38 | $2.37 | 112,600 |
12:04 PM | $2.37 | Up $0.00 | $2.37 | $2.36 | 15,600 |
12:03 PM | $2.37 | Up $0.00 | $2.37 | $2.36 | 1,200 |
12:02 PM | $2.37 | Up $0.01 | $2.37 | $2.36 | 3,800 |
12:01 PM | $2.36 | Up $0.00 | $2.36 | $2.36 | 2,300 |
12:00 PM | $2.36 | Up $0.00 | $2.36 | $2.36 | 2,500 |
11:59 AM | $2.36 | Up $0.00 | $2.36 | $2.36 | 300 |
11:58 AM | $2.36 | Up $0.00 | $2.36 | $2.36 | 7,800 |
11:57 AM | $2.36 | Up $0.00 | $2.36 | $2.36 | 2,300 |
11:56 AM | $2.36 | Down $ -0.01 | $2.36 | $2.36 | 200 |
11:55 AM | $2.37 | Up $0.00 | $2.37 | $2.36 | 18,600 |
11:54 AM | $2.37 | Up $0.00 | $2.37 | $2.37 | 100 |
11:53 AM | $2.37 | Down $0.00 | $2.37 | $2.36 | 2,300 |
11:52 AM | $2.37 | Up $0.00 | $2.37 | $2.36 | 1,800 |
11:51 AM | $2.37 | Up $0.01 | $2.37 | $2.37 | 300 |
11:50 AM | $2.36 | Down $ -0.01 | $2.37 | $2.36 | 7,800 |
11:49 AM | $2.37 | Up $0.00 | $2.37 | $2.37 | 100 |
11:48 AM | $2.37 | Up $0.00 | $2.37 | $2.37 | 100 |
11:47 AM | $2.37 | Up $0.00 | $2.37 | $2.37 | 1,700 |
11:46 AM | $2.37 | Down $0.00 | $2.37 | $2.37 | 200 |
11:45 AM | $2.37 | Up $0.02 | $2.37 | $2.36 | 13,200 |
11:44 AM | $2.36 | Up $0.00 | $2.36 | $2.36 | 300 |
11:43 AM | $2.36 | Up $0.00 | $2.36 | $2.36 | 3,500 |
11:42 AM | $2.36 | Up $0.00 | $2.36 | $2.36 | 100 |
11:40 AM | $2.36 | Up $0.00 | $2.36 | $2.36 | 100 |
11:40 AM | $2.36 | Up $0.00 | $2.36 | $2.36 | 0 |
11:38 AM | $2.35 | Down $ -0.01 | $2.36 | $2.35 | 800 |
11:38 AM | $2.35 | Up $0.00 | $2.36 | $2.35 | 0 |
11:37 AM | $2.36 | Up $0.00 | $2.37 | $2.36 | 54,700 |
11:36 AM | $2.36 | Down $ -0.01 | $2.36 | $2.36 | 15,500 |
11:34 AM | $2.37 | Up $0.01 | $2.37 | $2.37 | 2,200 |
11:34 AM | $2.37 | Up $0.00 | $2.37 | $2.37 | 0 |
11:32 AM | $2.36 | Up $0.01 | $2.36 | $2.35 | 83,500 |
11:32 AM | $2.36 | Up $0.00 | $2.36 | $2.35 | 0 |
11:31 AM | $2.35 | Up $0.00 | $2.35 | $2.35 | 1,000 |
11:30 AM | $2.35 | Up $0.00 | $2.35 | $2.35 | 2,700 |
11:29 AM | $2.35 | Up $0.00 | $2.36 | $2.35 | 3,700 |
11:28 AM | $2.35 | Up $0.00 | $2.35 | $2.35 | 16,500 |
11:27 AM | $2.35 | Up $0.00 | $2.35 | $2.35 | 400 |
11:26 AM | $2.35 | Up $0.00 | $2.36 | $2.35 | 15,500 |
11:25 AM | $2.35 | Up $0.00 | $2.36 | $2.35 | 6,100 |
11:24 AM | $2.35 | Up $0.00 | $2.35 | $2.35 | 300 |
11:23 AM | $2.35 | Up $0.00 | $2.35 | $2.35 | 4,200 |
11:22 AM | $2.35 | Up $0.00 | $2.35 | $2.35 | 700 |
11:21 AM | $2.35 | Up $0.00 | $2.35 | $2.35 | 9,200 |
11:20 AM | $2.35 | Up $0.00 | $2.36 | $2.35 | 14,400 |
11:19 AM | $2.35 | Up $0.00 | $2.35 | $2.35 | 2,800 |
11:18 AM | $2.35 | Up $0.00 | $2.35 | $2.35 | 3,200 |
11:17 AM | $2.35 | Up $0.00 | $2.36 | $2.35 | 4,800 |
11:16 AM | $2.35 | Up $0.00 | $2.36 | $2.35 | 700 |
11:15 AM | $2.35 | Up $0.00 | $2.36 | $2.35 | 300 |
11:14 AM | $2.35 | Down $0.00 | $2.36 | $2.35 | 300 |
11:13 AM | $2.36 | Up $0.00 | $2.36 | $2.36 | 1,600 |
11:12 AM | $2.35 | Down $0.00 | $2.36 | $2.35 | 3,100 |
11:11 AM | $2.36 | Up $0.00 | $2.36 | $2.35 | 21,500 |
11:10 AM | $2.35 | Down $0.00 | $2.35 | $2.35 | 5,300 |
11:09 AM | $2.36 | Down $0.00 | $2.36 | $2.35 | 5,100 |
11:08 AM | $2.36 | Up $0.00 | $2.36 | $2.36 | 2,000 |
11:07 AM | $2.36 | Up $0.00 | $2.36 | $2.35 | 4,300 |
11:06 AM | $2.35 | Down $ -0.01 | $2.36 | $2.35 | 240,800 |
11:05 AM | $2.36 | Up $0.00 | $2.36 | $2.36 | 600 |
11:04 AM | $2.36 | Down $0.00 | $2.36 | $2.35 | 184,300 |
11:03 AM | $2.36 | Up $0.01 | $2.36 | $2.36 | 100 |
11:02 AM | $2.35 | Down $0.00 | $2.35 | $2.35 | 1,000 |
11:01 AM | $2.36 | Up $0.00 | $2.36 | $2.34 | 64,500 |
11:00 AM | $2.35 | Up $0.00 | $2.35 | $2.35 | 1,000 |
10:59 AM | $2.35 | Up $0.00 | $2.35 | $2.35 | 1,300 |
10:58 AM | $2.35 | Up $0.00 | $2.35 | $2.35 | 4,400 |
10:57 AM | $2.35 | Up $0.00 | $2.35 | $2.35 | 100 |
10:56 AM | $2.35 | Up $0.01 | $2.35 | $2.34 | 11,700 |
10:55 AM | $2.34 | Up $0.00 | $2.34 | $2.34 | 80,000 |
10:54 AM | $2.34 | Up $0.00 | $2.34 | $2.33 | 2,200 |
10:53 AM | $2.34 | Up $0.00 | $2.34 | $2.34 | 100 |
10:52 AM | $2.34 | Up $0.00 | $2.34 | $2.34 | 100 |
10:51 AM | $2.34 | Up $0.00 | $2.34 | $2.34 | 600 |
10:50 AM | $2.34 | Up $0.00 | $2.34 | $2.34 | 5,100 |
10:49 AM | $2.34 | Up $0.00 | $2.34 | $2.33 | 21,700 |
10:48 AM | $2.34 | Up $0.00 | $2.34 | $2.34 | 100 |
10:47 AM | $2.34 | Down $0.00 | $2.34 | $2.34 | 700 |
10:46 AM | $2.34 | Up $0.00 | $2.34 | $2.34 | 1,700 |
10:45 AM | $2.34 | Up $0.00 | $2.34 | $2.34 | 300 |
10:44 AM | $2.34 | Up $0.00 | $2.34 | $2.34 | 600 |
10:43 AM | $2.34 | Up $0.00 | $2.34 | $2.34 | 400 |
10:42 AM | $2.34 | Up $0.00 | $2.34 | $2.34 | 1,900 |
10:41 AM | $2.34 | Down $0.00 | $2.34 | $2.34 | 400 |
10:40 AM | $2.34 | Up $0.00 | $2.34 | $2.34 | 1,800 |
10:39 AM | $2.34 | Up $0.00 | $2.34 | $2.33 | 800 |
10:38 AM | $2.34 | Up $0.00 | $2.34 | $2.34 | 600 |
10:37 AM | $2.34 | Up $0.00 | $2.34 | $2.34 | 700 |
10:36 AM | $2.34 | Up $0.00 | $2.34 | $2.34 | 400 |
10:35 AM | $2.34 | Up $0.00 | $2.34 | $2.34 | 200 |
10:34 AM | $2.34 | Up $0.00 | $2.34 | $2.34 | 800 |
10:33 AM | $2.34 | Up $0.00 | $2.34 | $2.34 | 300 |
10:32 AM | $2.33 | Up $0.00 | $2.34 | $2.33 | 2,500 |
10:29 AM | $2.33 | Down $ -0.01 | $2.33 | $2.33 | 1,400 |
10:29 AM | $2.33 | Up $0.00 | $2.33 | $2.33 | 0 |
10:29 AM | $2.33 | Up $0.00 | $2.33 | $2.33 | 0 |
10:28 AM | $2.34 | Down $ -0.01 | $2.35 | $2.34 | 99,100 |
10:27 AM | $2.35 | Up $0.02 | $2.35 | $2.34 | 119,600 |
10:26 AM | $2.33 | Up $0.00 | $2.34 | $2.33 | 22,100 |
10:25 AM | $2.33 | Up $0.00 | $2.33 | $2.33 | 7,800 |
10:24 AM | $2.33 | Up $0.00 | $2.33 | $2.33 | 100 |
10:23 AM | $2.33 | Up $0.00 | $2.33 | $2.33 | 3,500 |
10:22 AM | $2.33 | Up $0.00 | $2.33 | $2.33 | 200 |
10:21 AM | $2.33 | Down $0.00 | $2.33 | $2.32 | 300 |
10:20 AM | $2.33 | Up $0.00 | $2.33 | $2.33 | 200 |
10:19 AM | $2.33 | Up $0.00 | $2.33 | $2.33 | 12,600 |
10:18 AM | $2.33 | Up $0.00 | $2.33 | $2.33 | 10,200 |
10:17 AM | $2.33 | Up $0.00 | $2.33 | $2.33 | 100 |
10:15 AM | $2.33 | Up $0.00 | $2.33 | $2.33 | 101,000 |
10:15 AM | $2.33 | Up $0.00 | $2.33 | $2.33 | 0 |
10:14 AM | $2.33 | Up $0.00 | $2.33 | $2.33 | 7,900 |
10:13 AM | $2.33 | Up $0.00 | $2.33 | $2.33 | 1,400 |
10:12 AM | $2.33 | Up $0.00 | $2.33 | $2.33 | 6,100 |
10:11 AM | $2.33 | Up $0.01 | $2.33 | $2.33 | 100 |
10:09 AM | $2.32 | Up $0.00 | $2.32 | $2.32 | 5,600 |
10:09 AM | $2.32 | Up $0.00 | $2.32 | $2.32 | 0 |
10:08 AM | $2.32 | Up $0.00 | $2.32 | $2.32 | 24,000 |
10:07 AM | $2.32 | Up $0.01 | $2.32 | $2.32 | 45,900 |
10:06 AM | $2.31 | Up $0.00 | $2.31 | $2.31 | 11,300 |
10:05 AM | $2.31 | Down $ -0.02 | $2.33 | $2.31 | 191,600 |
10:04 AM | $2.33 | Down $0.00 | $2.33 | $2.33 | 1,300 |
10:02 AM | $2.33 | Up $0.00 | $2.33 | $2.33 | 300 |
10:02 AM | $2.33 | Up $0.00 | $2.33 | $2.33 | 0 |
10:01 AM | $2.33 | Up $0.01 | $2.33 | $2.33 | 100 |
10:00 AM | $2.32 | Down $ -0.01 | $2.33 | $2.32 | 47,600 |
09:59 AM | $2.33 | Up $0.00 | $2.33 | $2.33 | 500 |
09:58 AM | $2.33 | Up $0.00 | $2.33 | $2.33 | 200 |
09:57 AM | $2.33 | Up $0.00 | $2.33 | $2.33 | 3,000 |
09:56 AM | $2.33 | Up $0.00 | $2.33 | $2.33 | 2,500 |
09:55 AM | $2.33 | Down $0.00 | $2.33 | $2.33 | 34,500 |
09:54 AM | $2.33 | Down $ -0.01 | $2.33 | $2.33 | 120,900 |
09:53 AM | $2.34 | Up $0.00 | $2.34 | $2.34 | 1,500 |
09:52 AM | $2.34 | Up $0.01 | $2.34 | $2.33 | 61,400 |
09:51 AM | $2.33 | Down $0.00 | $2.33 | $2.33 | 22,200 |
09:50 AM | $2.33 | Up $0.01 | $2.33 | $2.33 | 17,200 |
09:49 AM | $2.32 | Down $ -0.01 | $2.32 | $2.32 | 100 |
09:48 AM | $2.33 | Up $0.01 | $2.33 | $2.33 | 36,000 |
09:47 AM | $2.32 | Down $ -0.02 | $2.33 | $2.32 | 84,400 |
09:46 AM | $2.34 | Down $ -0.02 | $2.35 | $2.34 | 186,700 |
09:45 AM | $2.35 | Up $0.01 | $2.35 | $2.34 | 8,300 |
09:44 AM | $2.34 | Down $ -0.02 | $2.36 | $2.34 | 169,800 |
09:43 AM | $2.36 | Up $0.00 | $2.36 | $2.36 | 1,000 |
09:42 AM | $2.36 | Down $ -0.01 | $2.37 | $2.36 | 25,900 |
09:41 AM | $2.37 | Up $0.00 | $2.37 | $2.36 | 44,500 |
09:40 AM | $2.37 | Up $0.00 | $2.37 | $2.37 | 100 |
09:39 AM | $2.37 | Up $0.01 | $2.37 | $2.36 | 4,600 |
09:38 AM | $2.36 | Up $0.00 | $2.38 | $2.36 | 147,000 |
09:37 AM | $2.36 | Up $0.00 | $2.36 | $2.36 | 10,100 |
09:36 AM | $2.36 | Up $0.00 | $2.36 | $2.36 | 16,400 |
09:35 AM | $2.36 | Up $0.00 | $2.36 | $2.35 | 8,800 |
09:34 AM | $2.36 | Down $ -0.02 | $2.37 | $2.36 | 25,200 |
09:33 AM | $2.37 | Down $ -0.01 | $2.38 | $2.37 | 18,700 |
09:32 AM | $2.38 | Down $ -0.02 | $2.40 | $2.38 | 117,500 |
09:31 AM | $2.40 | Up $0.00 | $2.41 | $2.39 | 43,500 |
09:30 AM | $2.40 | Up $0.07 | $2.40 | $2.35 | 327,200 |
Previous close | $2.33 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
16-05-2025 | $2.39 | $2.36 | $2.41 | $2.36 | 3,023,300 |
15-05-2025 | $2.33 | $2.32 | $2.33 | $2.29 | 3,623,600 |
14-05-2025 | $2.54 | $2.58 | $2.61 | $2.53 | 3,572,500 |
13-05-2025 | $2.69 | $2.64 | $2.70 | $2.62 | 4,263,800 |
12-05-2025 | $2.47 | $2.51 | $2.53 | $2.46 | 3,588,400 |
09-05-2025 | $2.29 | $2.23 | $2.29 | $2.22 | 2,877,200 |
08-05-2025 | $2.21 | $2.20 | $2.23 | $2.19 | 2,516,900 |
07-05-2025 | $2.07 | $2.04 | $2.07 | $2.01 | 3,013,600 |
06-05-2025 | $2.09 | $2.12 | $2.12 | $2.04 | 3,682,000 |
05-05-2025 | $2.12 | $2.18 | $2.20 | $2.11 | 3,670,400 |
02-05-2025 | $2.27 | $2.28 | $2.33 | $2.26 | 2,359,700 |
01-05-2025 | $2.26 | $2.23 | $2.29 | $2.21 | 2,399,600 |
30-04-2025 | $2.13 | $2.12 | $2.15 | $2.10 | 3,189,600 |
29-04-2025 | $2.22 | $2.24 | $2.26 | $2.21 | 2,015,700 |
28-04-2025 | $2.29 | $2.28 | $2.30 | $2.26 | 1,512,500 |
25-04-2025 | $2.29 | $2.29 | $2.32 | $2.27 | 3,265,700 |
24-04-2025 | $2.28 | $2.28 | $2.30 | $2.25 | 2,034,000 |
23-04-2025 | $2.28 | $2.29 | $2.32 | $2.25 | 2,543,100 |
22-04-2025 | $2.34 | $2.36 | $2.38 | $2.33 | 1,741,800 |
21-04-2025 | $2.33 | $2.30 | $2.33 | $2.28 | 1,059,000 |
17-04-2025 | $2.42 | $2.43 | $2.46 | $2.40 | 2,025,200 |
16-04-2025 | $2.31 | $2.35 | $2.37 | $2.28 | 2,693,000 |
15-04-2025 | $2.24 | $2.28 | $2.29 | $2.22 | 1,722,700 |
14-04-2025 | $2.26 | $2.21 | $2.27 | $2.20 | 2,630,900 |
11-04-2025 | $2.26 | $2.19 | $2.29 | $2.18 | 4,197,100 |
10-04-2025 | $2.21 | $2.22 | $2.25 | $2.16 | 5,485,300 |
09-04-2025 | $2.54 | $2.14 | $2.58 | $2.12 | 10,011,800 |
08-04-2025 | $2.08 | $2.28 | $2.28 | $2.06 | 6,113,600 |
07-04-2025 | $2.33 | $2.29 | $2.37 | $2.25 | 4,190,100 |
04-04-2025 | $2.32 | $2.36 | $2.36 | $2.25 | 6,396,400 |
Graphs are not available, please refer to the detailed table