Quotes and Market Data
Find a quote
COVEO SOLUTIONS INC
7.51 Up 0.20 (2.66 %)
Delayed : 2025/06/06 17:40:00
- Previous close $7.31
- Opening $7.35
- Price Ask $7.40
- Price Bid $7.40
- Size Bid 4
- Size Ask 7
- Today High $7.60
- Today Low $7.30
- 52 Weeks High $8.30
- 52 Weeks Low $4.92
- Volume 357,433
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $7.51 | Up $0.00 | $7.51 | $7.51 | 500 |
| 03:59 PM | $7.51 | Up $0.00 | $7.51 | $7.50 | 1,900 |
| 03:58 PM | $7.51 | Up $0.02 | $7.51 | $7.51 | 200 |
| 03:57 PM | $7.49 | Down $ -0.03 | $7.51 | $7.49 | 4,600 |
| 03:56 PM | $7.52 | Up $0.00 | $7.52 | $7.52 | 100 |
| 03:55 PM | $7.52 | Up $0.00 | $7.52 | $7.51 | 300 |
| 03:54 PM | $7.52 | Up $0.01 | $7.52 | $7.52 | 100 |
| 03:52 PM | $7.51 | Down $ -0.02 | $7.53 | $7.51 | 2,200 |
| 03:52 PM | $7.51 | Up $0.00 | $7.53 | $7.51 | 0 |
| 03:51 PM | $7.53 | Up $0.02 | $7.53 | $7.53 | 100 |
| 03:50 PM | $7.51 | Down $ -0.02 | $7.52 | $7.51 | 1,100 |
| 03:49 PM | $7.53 | Up $0.00 | $7.53 | $7.53 | 300 |
| 03:48 PM | $7.53 | Up $0.00 | $7.53 | $7.53 | 500 |
| 03:47 PM | $7.53 | Up $0.00 | $7.53 | $7.53 | 300 |
| 03:46 PM | $7.53 | Up $0.00 | $7.53 | $7.53 | 900 |
| 03:45 PM | $7.53 | Up $0.00 | $7.53 | $7.53 | 200 |
| 03:44 PM | $7.53 | Up $0.01 | $7.53 | $7.53 | 400 |
| 03:43 PM | $7.52 | Up $0.02 | $7.52 | $7.52 | 300 |
| 03:42 PM | $7.50 | Down $ -0.05 | $7.55 | $7.50 | 8,800 |
| 03:41 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 200 |
| 03:39 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 500 |
| 03:39 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 03:38 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 100 |
| 03:37 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 100 |
| 03:35 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 500 |
| 03:35 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 03:33 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 100 |
| 03:33 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 03:31 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 200 |
| 03:31 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 03:30 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 300 |
| 03:29 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 600 |
| 03:28 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 800 |
| 03:25 PM | $7.55 | Up $0.01 | $7.55 | $7.55 | 700 |
| 03:25 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 03:25 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 03:23 PM | $7.54 | Down $0.00 | $7.55 | $7.54 | 1,100 |
| 03:23 PM | $7.54 | Up $0.00 | $7.55 | $7.54 | 0 |
| 03:20 PM | $7.55 | Down $0.00 | $7.55 | $7.55 | 200 |
| 03:20 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 03:20 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 03:18 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 100 |
| 03:18 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 03:15 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 100 |
| 03:15 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 03:15 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 03:12 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 100 |
| 03:12 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 03:12 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 03:10 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 100 |
| 03:10 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 03:07 PM | $7.55 | Up $0.01 | $7.55 | $7.55 | 100 |
| 03:07 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 03:07 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 03:04 PM | $7.54 | Up $0.01 | $7.54 | $7.54 | 100 |
| 03:04 PM | $7.54 | Up $0.00 | $7.54 | $7.54 | 0 |
| 03:04 PM | $7.54 | Up $0.00 | $7.54 | $7.54 | 0 |
| 02:56 PM | $7.53 | Down $ -0.01 | $7.53 | $7.53 | 400 |
| 02:56 PM | $7.53 | Up $0.00 | $7.53 | $7.53 | 0 |
| 02:56 PM | $7.53 | Up $0.00 | $7.53 | $7.53 | 0 |
| 02:56 PM | $7.53 | Up $0.00 | $7.53 | $7.53 | 0 |
| 02:56 PM | $7.53 | Up $0.00 | $7.53 | $7.53 | 0 |
| 02:56 PM | $7.53 | Up $0.00 | $7.53 | $7.53 | 0 |
| 02:56 PM | $7.53 | Up $0.00 | $7.53 | $7.53 | 0 |
| 02:56 PM | $7.53 | Up $0.00 | $7.53 | $7.53 | 0 |
| 02:54 PM | $7.54 | Up $0.00 | $7.54 | $7.54 | 100 |
| 02:54 PM | $7.54 | Up $0.00 | $7.54 | $7.54 | 0 |
| 02:53 PM | $7.54 | Up $0.00 | $7.54 | $7.54 | 100 |
| 02:50 PM | $7.54 | Up $0.01 | $7.54 | $7.54 | 400 |
| 02:50 PM | $7.54 | Up $0.00 | $7.54 | $7.54 | 0 |
| 02:50 PM | $7.54 | Up $0.00 | $7.54 | $7.54 | 0 |
| 02:46 PM | $7.53 | Up $0.01 | $7.53 | $7.53 | 100 |
| 02:46 PM | $7.53 | Up $0.00 | $7.53 | $7.53 | 0 |
| 02:46 PM | $7.53 | Up $0.00 | $7.53 | $7.53 | 0 |
| 02:46 PM | $7.53 | Up $0.00 | $7.53 | $7.53 | 0 |
| 02:45 PM | $7.52 | Up $0.01 | $7.52 | $7.52 | 100 |
| 02:40 PM | $7.51 | Down $ -0.02 | $7.53 | $7.51 | 400 |
| 02:40 PM | $7.51 | Up $0.00 | $7.53 | $7.51 | 0 |
| 02:40 PM | $7.51 | Up $0.00 | $7.53 | $7.51 | 0 |
| 02:40 PM | $7.51 | Up $0.00 | $7.53 | $7.51 | 0 |
| 02:40 PM | $7.51 | Up $0.00 | $7.53 | $7.51 | 0 |
| 02:38 PM | $7.53 | Up $0.00 | $7.53 | $7.53 | 100 |
| 02:38 PM | $7.53 | Up $0.00 | $7.53 | $7.53 | 0 |
| 02:37 PM | $7.53 | Up $0.01 | $7.53 | $7.53 | 100 |
| 02:36 PM | $7.52 | Down $ -0.01 | $7.52 | $7.52 | 100 |
| 02:33 PM | $7.53 | Up $0.00 | $7.53 | $7.53 | 100 |
| 02:33 PM | $7.53 | Up $0.00 | $7.53 | $7.53 | 0 |
| 02:33 PM | $7.53 | Up $0.00 | $7.53 | $7.53 | 0 |
| 02:31 PM | $7.53 | Up $0.01 | $7.53 | $7.53 | 100 |
| 02:31 PM | $7.53 | Up $0.00 | $7.53 | $7.53 | 0 |
| 02:29 PM | $7.52 | Up $0.00 | $7.52 | $7.52 | 100 |
| 02:29 PM | $7.52 | Up $0.00 | $7.52 | $7.52 | 0 |
| 02:28 PM | $7.52 | Up $0.00 | $7.52 | $7.52 | 100 |
| 02:21 PM | $7.52 | Down $ -0.01 | $7.53 | $7.52 | 500 |
| 02:21 PM | $7.52 | Up $0.00 | $7.53 | $7.52 | 0 |
| 02:21 PM | $7.52 | Up $0.00 | $7.53 | $7.52 | 0 |
| 02:21 PM | $7.52 | Up $0.00 | $7.53 | $7.52 | 0 |
| 02:21 PM | $7.52 | Up $0.00 | $7.53 | $7.52 | 0 |
| 02:21 PM | $7.52 | Up $0.00 | $7.53 | $7.52 | 0 |
| 02:21 PM | $7.52 | Up $0.00 | $7.53 | $7.52 | 0 |
| 02:20 PM | $7.53 | Up $0.00 | $7.53 | $7.53 | 200 |
| 02:17 PM | $7.53 | Up $0.02 | $7.53 | $7.53 | 100 |
| 02:17 PM | $7.53 | Up $0.00 | $7.53 | $7.53 | 0 |
| 02:17 PM | $7.53 | Up $0.00 | $7.53 | $7.53 | 0 |
| 02:11 PM | $7.51 | Down $ -0.02 | $7.53 | $7.50 | 1,900 |
| 02:11 PM | $7.51 | Up $0.00 | $7.53 | $7.50 | 0 |
| 02:11 PM | $7.51 | Up $0.00 | $7.53 | $7.50 | 0 |
| 02:11 PM | $7.51 | Up $0.00 | $7.53 | $7.50 | 0 |
| 02:11 PM | $7.51 | Up $0.00 | $7.53 | $7.50 | 0 |
| 02:11 PM | $7.51 | Up $0.00 | $7.53 | $7.50 | 0 |
| 02:08 PM | $7.53 | Down $ -0.02 | $7.54 | $7.53 | 900 |
| 02:08 PM | $7.53 | Up $0.00 | $7.54 | $7.53 | 0 |
| 02:08 PM | $7.53 | Up $0.00 | $7.54 | $7.53 | 0 |
| 02:07 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 200 |
| 02:05 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 100 |
| 02:05 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 02:01 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 100 |
| 02:01 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 02:01 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 02:01 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 01:57 PM | $7.55 | Up $0.01 | $7.55 | $7.55 | 100 |
| 01:57 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 01:57 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 01:57 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 01:56 PM | $7.54 | Down $ -0.01 | $7.54 | $7.54 | 100 |
| 01:53 PM | $7.55 | Up $0.01 | $7.55 | $7.55 | 100 |
| 01:53 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 01:53 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 01:50 PM | $7.54 | Up $0.02 | $7.54 | $7.54 | 100 |
| 01:50 PM | $7.54 | Up $0.00 | $7.54 | $7.54 | 0 |
| 01:50 PM | $7.54 | Up $0.00 | $7.54 | $7.54 | 0 |
| 01:49 PM | $7.52 | Up $0.01 | $7.52 | $7.52 | 100 |
| 01:40 PM | $7.51 | Down $ -0.01 | $7.52 | $7.51 | 1,700 |
| 01:40 PM | $7.51 | Up $0.00 | $7.52 | $7.51 | 0 |
| 01:40 PM | $7.51 | Up $0.00 | $7.52 | $7.51 | 0 |
| 01:40 PM | $7.51 | Up $0.00 | $7.52 | $7.51 | 0 |
| 01:40 PM | $7.51 | Up $0.00 | $7.52 | $7.51 | 0 |
| 01:40 PM | $7.51 | Up $0.00 | $7.52 | $7.51 | 0 |
| 01:40 PM | $7.51 | Up $0.00 | $7.52 | $7.51 | 0 |
| 01:40 PM | $7.51 | Up $0.00 | $7.52 | $7.51 | 0 |
| 01:40 PM | $7.51 | Up $0.00 | $7.52 | $7.51 | 0 |
| 01:36 PM | $7.52 | Down $ -0.01 | $7.52 | $7.52 | 600 |
| 01:36 PM | $7.52 | Up $0.00 | $7.52 | $7.52 | 0 |
| 01:36 PM | $7.52 | Up $0.00 | $7.52 | $7.52 | 0 |
| 01:36 PM | $7.52 | Up $0.00 | $7.52 | $7.52 | 0 |
| 01:32 PM | $7.53 | Up $0.00 | $7.53 | $7.53 | 1,100 |
| 01:32 PM | $7.53 | Up $0.00 | $7.53 | $7.53 | 0 |
| 01:32 PM | $7.53 | Up $0.00 | $7.53 | $7.53 | 0 |
| 01:32 PM | $7.53 | Up $0.00 | $7.53 | $7.53 | 0 |
| 01:31 PM | $7.53 | Up $0.01 | $7.53 | $7.53 | 100 |
| 01:30 PM | $7.52 | Up $0.00 | $7.52 | $7.52 | 600 |
| 01:29 PM | $7.52 | Up $0.01 | $7.52 | $7.52 | 1,500 |
| 01:28 PM | $7.51 | Up $0.01 | $7.51 | $7.51 | 100 |
| 01:26 PM | $7.50 | Down $ -0.01 | $7.51 | $7.50 | 2,300 |
| 01:26 PM | $7.50 | Up $0.00 | $7.51 | $7.50 | 0 |
| 01:24 PM | $7.51 | Up $0.00 | $7.51 | $7.51 | 100 |
| 01:24 PM | $7.51 | Up $0.00 | $7.51 | $7.51 | 0 |
| 01:22 PM | $7.51 | Up $0.00 | $7.51 | $7.51 | 1,100 |
| 01:22 PM | $7.51 | Up $0.00 | $7.51 | $7.51 | 0 |
| 01:16 PM | $7.51 | Up $0.00 | $7.51 | $7.51 | 100 |
| 01:16 PM | $7.51 | Up $0.00 | $7.51 | $7.51 | 0 |
| 01:16 PM | $7.51 | Up $0.00 | $7.51 | $7.51 | 0 |
| 01:16 PM | $7.51 | Up $0.00 | $7.51 | $7.51 | 0 |
| 01:16 PM | $7.51 | Up $0.00 | $7.51 | $7.51 | 0 |
| 01:16 PM | $7.51 | Up $0.00 | $7.51 | $7.51 | 0 |
| 01:13 PM | $7.50 | Up $0.01 | $7.50 | $7.49 | 18,500 |
| 01:13 PM | $7.50 | Up $0.00 | $7.50 | $7.49 | 0 |
| 01:13 PM | $7.50 | Up $0.00 | $7.50 | $7.49 | 0 |
| 01:06 PM | $7.49 | Down $0.00 | $7.49 | $7.48 | 600 |
| 01:06 PM | $7.49 | Up $0.00 | $7.49 | $7.48 | 0 |
| 01:06 PM | $7.49 | Up $0.00 | $7.49 | $7.48 | 0 |
| 01:06 PM | $7.49 | Up $0.00 | $7.49 | $7.48 | 0 |
| 01:06 PM | $7.49 | Up $0.00 | $7.49 | $7.48 | 0 |
| 01:06 PM | $7.49 | Up $0.00 | $7.49 | $7.48 | 0 |
| 01:06 PM | $7.49 | Up $0.00 | $7.49 | $7.48 | 0 |
| 01:05 PM | $7.49 | Down $ -0.01 | $7.49 | $7.49 | 100 |
| 12:54 PM | $7.50 | Up $0.00 | $7.50 | $7.50 | 1,200 |
| 12:54 PM | $7.50 | Up $0.00 | $7.50 | $7.50 | 0 |
| 12:54 PM | $7.50 | Up $0.00 | $7.50 | $7.50 | 0 |
| 12:54 PM | $7.50 | Up $0.00 | $7.50 | $7.50 | 0 |
| 12:54 PM | $7.50 | Up $0.00 | $7.50 | $7.50 | 0 |
| 12:54 PM | $7.50 | Up $0.00 | $7.50 | $7.50 | 0 |
| 12:54 PM | $7.50 | Up $0.00 | $7.50 | $7.50 | 0 |
| 12:54 PM | $7.50 | Up $0.00 | $7.50 | $7.50 | 0 |
| 12:54 PM | $7.50 | Up $0.00 | $7.50 | $7.50 | 0 |
| 12:54 PM | $7.50 | Up $0.00 | $7.50 | $7.50 | 0 |
| 12:54 PM | $7.50 | Up $0.00 | $7.50 | $7.50 | 0 |
| 12:52 PM | $7.50 | Up $0.00 | $7.50 | $7.50 | 700 |
| 12:52 PM | $7.50 | Up $0.00 | $7.50 | $7.50 | 0 |
| 12:51 PM | $7.50 | Up $0.01 | $7.50 | $7.48 | 14,500 |
| 12:49 PM | $7.49 | Down $ -0.01 | $7.51 | $7.49 | 2,800 |
| 12:49 PM | $7.49 | Up $0.00 | $7.51 | $7.49 | 0 |
| 12:48 PM | $7.50 | Up $0.00 | $7.51 | $7.50 | 500 |
| 12:44 PM | $7.50 | Down $ -0.01 | $7.51 | $7.50 | 200 |
| 12:44 PM | $7.50 | Up $0.00 | $7.51 | $7.50 | 0 |
| 12:44 PM | $7.50 | Up $0.00 | $7.51 | $7.50 | 0 |
| 12:44 PM | $7.50 | Up $0.00 | $7.51 | $7.50 | 0 |
| 12:43 PM | $7.51 | Up $0.02 | $7.51 | $7.51 | 100 |
| 12:39 PM | $7.49 | Up $0.01 | $7.49 | $7.49 | 100 |
| 12:39 PM | $7.49 | Up $0.00 | $7.49 | $7.49 | 0 |
| 12:39 PM | $7.49 | Up $0.00 | $7.49 | $7.49 | 0 |
| 12:39 PM | $7.49 | Up $0.00 | $7.49 | $7.49 | 0 |
| 12:38 PM | $7.48 | Up $0.02 | $7.48 | $7.48 | 100 |
| 12:31 PM | $7.46 | Down $ -0.02 | $7.47 | $7.46 | 700 |
| 12:31 PM | $7.46 | Up $0.00 | $7.47 | $7.46 | 0 |
| 12:31 PM | $7.46 | Up $0.00 | $7.47 | $7.46 | 0 |
| 12:31 PM | $7.46 | Up $0.00 | $7.47 | $7.46 | 0 |
| 12:31 PM | $7.46 | Up $0.00 | $7.47 | $7.46 | 0 |
| 12:31 PM | $7.46 | Up $0.00 | $7.47 | $7.46 | 0 |
| 12:31 PM | $7.46 | Up $0.00 | $7.47 | $7.46 | 0 |
| 12:21 PM | $7.48 | Down $ -0.01 | $7.49 | $7.48 | 1,400 |
| 12:21 PM | $7.48 | Up $0.00 | $7.49 | $7.48 | 0 |
| 12:21 PM | $7.48 | Up $0.00 | $7.49 | $7.48 | 0 |
| 12:21 PM | $7.48 | Up $0.00 | $7.49 | $7.48 | 0 |
| 12:21 PM | $7.48 | Up $0.00 | $7.49 | $7.48 | 0 |
| 12:21 PM | $7.48 | Up $0.00 | $7.49 | $7.48 | 0 |
| 12:21 PM | $7.48 | Up $0.00 | $7.49 | $7.48 | 0 |
| 12:21 PM | $7.48 | Up $0.00 | $7.49 | $7.48 | 0 |
| 12:21 PM | $7.48 | Up $0.00 | $7.49 | $7.48 | 0 |
| 12:21 PM | $7.48 | Up $0.00 | $7.49 | $7.48 | 0 |
| 12:20 PM | $7.50 | Up $0.00 | $7.50 | $7.49 | 400 |
| 12:18 PM | $7.49 | Down $ -0.02 | $7.51 | $7.49 | 900 |
| 12:18 PM | $7.49 | Up $0.00 | $7.51 | $7.49 | 0 |
| 12:14 PM | $7.51 | Up $0.01 | $7.51 | $7.50 | 200 |
| 12:14 PM | $7.51 | Up $0.00 | $7.51 | $7.50 | 0 |
| 12:14 PM | $7.51 | Up $0.00 | $7.51 | $7.50 | 0 |
| 12:14 PM | $7.51 | Up $0.00 | $7.51 | $7.50 | 0 |
| 12:08 PM | $7.50 | Up $0.01 | $7.50 | $7.50 | 100 |
| 12:08 PM | $7.50 | Up $0.00 | $7.50 | $7.50 | 0 |
| 12:08 PM | $7.50 | Up $0.00 | $7.50 | $7.50 | 0 |
| 12:08 PM | $7.50 | Up $0.00 | $7.50 | $7.50 | 0 |
| 12:08 PM | $7.50 | Up $0.00 | $7.50 | $7.50 | 0 |
| 12:08 PM | $7.50 | Up $0.00 | $7.50 | $7.50 | 0 |
| 12:01 PM | $7.49 | Down $ -0.01 | $7.50 | $7.49 | 700 |
| 12:01 PM | $7.49 | Up $0.00 | $7.50 | $7.49 | 0 |
| 12:01 PM | $7.49 | Up $0.00 | $7.50 | $7.49 | 0 |
| 12:01 PM | $7.49 | Up $0.00 | $7.50 | $7.49 | 0 |
| 12:01 PM | $7.49 | Up $0.00 | $7.50 | $7.49 | 0 |
| 12:01 PM | $7.49 | Up $0.00 | $7.50 | $7.49 | 0 |
| 12:01 PM | $7.49 | Up $0.00 | $7.50 | $7.49 | 0 |
| 12:00 PM | $7.50 | Up $0.00 | $7.53 | $7.50 | 3,300 |
| 11:59 AM | $7.50 | Up $0.00 | $7.50 | $7.50 | 400 |
| 11:58 AM | $7.50 | Down $ -0.05 | $7.54 | $7.50 | 2,800 |
| 11:56 AM | $7.55 | Down $ -0.02 | $7.56 | $7.55 | 700 |
| 11:56 AM | $7.55 | Up $0.00 | $7.56 | $7.55 | 0 |
| 11:55 AM | $7.57 | Up $0.04 | $7.57 | $7.55 | 4,300 |
| 11:53 AM | $7.53 | Up $0.03 | $7.53 | $7.53 | 100 |
| 11:53 AM | $7.53 | Up $0.00 | $7.53 | $7.53 | 0 |
| 11:46 AM | $7.50 | Down $ -0.06 | $7.56 | $7.50 | 3,300 |
| 11:46 AM | $7.50 | Up $0.00 | $7.56 | $7.50 | 0 |
| 11:46 AM | $7.50 | Up $0.00 | $7.56 | $7.50 | 0 |
| 11:46 AM | $7.50 | Up $0.00 | $7.56 | $7.50 | 0 |
| 11:46 AM | $7.50 | Up $0.00 | $7.56 | $7.50 | 0 |
| 11:46 AM | $7.50 | Up $0.00 | $7.56 | $7.50 | 0 |
| 11:46 AM | $7.50 | Up $0.00 | $7.56 | $7.50 | 0 |
| 11:43 AM | $7.56 | Up $0.05 | $7.56 | $7.55 | 500 |
| 11:43 AM | $7.56 | Up $0.00 | $7.56 | $7.55 | 0 |
| 11:43 AM | $7.56 | Up $0.00 | $7.56 | $7.55 | 0 |
| 11:39 AM | $7.51 | Up $0.01 | $7.51 | $7.50 | 4,500 |
| 11:39 AM | $7.51 | Up $0.00 | $7.51 | $7.50 | 0 |
| 11:39 AM | $7.51 | Up $0.00 | $7.51 | $7.50 | 0 |
| 11:39 AM | $7.51 | Up $0.00 | $7.51 | $7.50 | 0 |
| 11:38 AM | $7.50 | Down $ -0.07 | $7.55 | $7.50 | 131,500 |
| 11:36 AM | $7.57 | Down $ -0.02 | $7.60 | $7.57 | 6,800 |
| 11:36 AM | $7.57 | Up $0.00 | $7.60 | $7.57 | 0 |
| 11:35 AM | $7.59 | Up $0.07 | $7.59 | $7.53 | 16,100 |
| 11:34 AM | $7.52 | Up $0.01 | $7.52 | $7.51 | 300 |
| 11:33 AM | $7.51 | Down $ -0.01 | $7.51 | $7.50 | 600 |
| 11:32 AM | $7.52 | Up $0.02 | $7.52 | $7.50 | 7,100 |
| 11:27 AM | $7.50 | Up $0.00 | $7.50 | $7.50 | 100 |
| 11:27 AM | $7.50 | Up $0.00 | $7.50 | $7.50 | 0 |
| 11:27 AM | $7.50 | Up $0.00 | $7.50 | $7.50 | 0 |
| 11:27 AM | $7.50 | Up $0.00 | $7.50 | $7.50 | 0 |
| 11:27 AM | $7.50 | Up $0.00 | $7.50 | $7.50 | 0 |
| 11:23 AM | $7.50 | Up $0.00 | $7.50 | $7.50 | 200 |
| 11:23 AM | $7.50 | Up $0.00 | $7.50 | $7.50 | 0 |
| 11:23 AM | $7.50 | Up $0.00 | $7.50 | $7.50 | 0 |
| 11:23 AM | $7.50 | Up $0.00 | $7.50 | $7.50 | 0 |
| 11:21 AM | $7.50 | Up $0.03 | $7.50 | $7.49 | 1,400 |
| 11:21 AM | $7.50 | Up $0.00 | $7.50 | $7.49 | 0 |
| 11:18 AM | $7.48 | Down $ -0.01 | $7.48 | $7.46 | 1,100 |
| 11:18 AM | $7.48 | Up $0.00 | $7.48 | $7.46 | 0 |
| 11:18 AM | $7.48 | Up $0.00 | $7.48 | $7.46 | 0 |
| 11:16 AM | $7.48 | Up $0.00 | $7.48 | $7.48 | 100 |
| 11:16 AM | $7.48 | Up $0.00 | $7.48 | $7.48 | 0 |
| 11:14 AM | $7.48 | Up $0.03 | $7.48 | $7.44 | 8,400 |
| 11:14 AM | $7.48 | Up $0.00 | $7.48 | $7.44 | 0 |
| 11:10 AM | $7.45 | Up $0.03 | $7.45 | $7.45 | 100 |
| 11:10 AM | $7.45 | Up $0.00 | $7.45 | $7.45 | 0 |
| 11:10 AM | $7.45 | Up $0.00 | $7.45 | $7.45 | 0 |
| 11:10 AM | $7.45 | Up $0.00 | $7.45 | $7.45 | 0 |
| 11:06 AM | $7.42 | Up $0.00 | $7.42 | $7.42 | 200 |
| 11:06 AM | $7.42 | Up $0.00 | $7.42 | $7.42 | 0 |
| 11:06 AM | $7.42 | Up $0.00 | $7.42 | $7.42 | 0 |
| 11:06 AM | $7.42 | Up $0.00 | $7.42 | $7.42 | 0 |
| 11:05 AM | $7.42 | Up $0.02 | $7.42 | $7.42 | 100 |
| 10:57 AM | $7.40 | Up $0.00 | $7.41 | $7.40 | 3,200 |
| 10:57 AM | $7.40 | Up $0.00 | $7.41 | $7.40 | 0 |
| 10:57 AM | $7.40 | Up $0.00 | $7.41 | $7.40 | 0 |
| 10:57 AM | $7.40 | Up $0.00 | $7.41 | $7.40 | 0 |
| 10:57 AM | $7.40 | Up $0.00 | $7.41 | $7.40 | 0 |
| 10:57 AM | $7.40 | Up $0.00 | $7.41 | $7.40 | 0 |
| 10:57 AM | $7.40 | Up $0.00 | $7.41 | $7.40 | 0 |
| 10:57 AM | $7.40 | Up $0.00 | $7.41 | $7.40 | 0 |
| 10:56 AM | $7.40 | Up $0.00 | $7.40 | $7.39 | 1,100 |
| 10:54 AM | $7.40 | Up $0.03 | $7.40 | $7.40 | 200 |
| 10:54 AM | $7.40 | Up $0.00 | $7.40 | $7.40 | 0 |
| 10:48 AM | $7.37 | Down $ -0.03 | $7.40 | $7.37 | 800 |
| 10:48 AM | $7.37 | Up $0.00 | $7.40 | $7.37 | 0 |
| 10:48 AM | $7.37 | Up $0.00 | $7.40 | $7.37 | 0 |
| 10:48 AM | $7.37 | Up $0.00 | $7.40 | $7.37 | 0 |
| 10:48 AM | $7.37 | Up $0.00 | $7.40 | $7.37 | 0 |
| 10:48 AM | $7.37 | Up $0.00 | $7.40 | $7.37 | 0 |
| 10:35 AM | $7.40 | Up $0.05 | $7.40 | $7.34 | 5,400 |
| 10:35 AM | $7.40 | Up $0.00 | $7.40 | $7.34 | 0 |
| 10:35 AM | $7.40 | Up $0.00 | $7.40 | $7.34 | 0 |
| 10:35 AM | $7.40 | Up $0.00 | $7.40 | $7.34 | 0 |
| 10:35 AM | $7.40 | Up $0.00 | $7.40 | $7.34 | 0 |
| 10:35 AM | $7.40 | Up $0.00 | $7.40 | $7.34 | 0 |
| 10:35 AM | $7.40 | Up $0.00 | $7.40 | $7.34 | 0 |
| 10:35 AM | $7.40 | Up $0.00 | $7.40 | $7.34 | 0 |
| 10:35 AM | $7.40 | Up $0.00 | $7.40 | $7.34 | 0 |
| 10:35 AM | $7.40 | Up $0.00 | $7.40 | $7.34 | 0 |
| 10:35 AM | $7.40 | Up $0.00 | $7.40 | $7.34 | 0 |
| 10:35 AM | $7.40 | Up $0.00 | $7.40 | $7.34 | 0 |
| 10:35 AM | $7.40 | Up $0.00 | $7.40 | $7.34 | 0 |
| 10:34 AM | $7.35 | Up $0.05 | $7.35 | $7.30 | 24,000 |
| 10:29 AM | $7.30 | Down $ -0.02 | $7.30 | $7.30 | 600 |
| 10:29 AM | $7.30 | Up $0.00 | $7.30 | $7.30 | 0 |
| 10:29 AM | $7.30 | Up $0.00 | $7.30 | $7.30 | 0 |
| 10:29 AM | $7.30 | Up $0.00 | $7.30 | $7.30 | 0 |
| 10:29 AM | $7.30 | Up $0.00 | $7.30 | $7.30 | 0 |
| 10:03 AM | $7.32 | Up $0.00 | $7.32 | $7.32 | 2,000 |
| 10:03 AM | $7.32 | Up $0.00 | $7.32 | $7.32 | 0 |
| 10:03 AM | $7.32 | Up $0.00 | $7.32 | $7.32 | 0 |
| 10:03 AM | $7.32 | Up $0.00 | $7.32 | $7.32 | 0 |
| 10:03 AM | $7.32 | Up $0.00 | $7.32 | $7.32 | 0 |
| 10:03 AM | $7.32 | Up $0.00 | $7.32 | $7.32 | 0 |
| 10:03 AM | $7.32 | Up $0.00 | $7.32 | $7.32 | 0 |
| 10:03 AM | $7.32 | Up $0.00 | $7.32 | $7.32 | 0 |
| 10:03 AM | $7.32 | Up $0.00 | $7.32 | $7.32 | 0 |
| 10:03 AM | $7.32 | Up $0.00 | $7.32 | $7.32 | 0 |
| 10:03 AM | $7.32 | Up $0.00 | $7.32 | $7.32 | 0 |
| 10:03 AM | $7.32 | Up $0.00 | $7.32 | $7.32 | 0 |
| 10:03 AM | $7.32 | Up $0.00 | $7.32 | $7.32 | 0 |
| 10:03 AM | $7.32 | Up $0.00 | $7.32 | $7.32 | 0 |
| 10:03 AM | $7.32 | Up $0.00 | $7.32 | $7.32 | 0 |
| 10:03 AM | $7.32 | Up $0.00 | $7.32 | $7.32 | 0 |
| 10:03 AM | $7.32 | Up $0.00 | $7.32 | $7.32 | 0 |
| 10:03 AM | $7.32 | Up $0.00 | $7.32 | $7.32 | 0 |
| 10:03 AM | $7.32 | Up $0.00 | $7.32 | $7.32 | 0 |
| 10:03 AM | $7.32 | Up $0.00 | $7.32 | $7.32 | 0 |
| 10:03 AM | $7.32 | Up $0.00 | $7.32 | $7.32 | 0 |
| 10:03 AM | $7.32 | Up $0.00 | $7.32 | $7.32 | 0 |
| 10:03 AM | $7.32 | Up $0.00 | $7.32 | $7.32 | 0 |
| 10:03 AM | $7.32 | Up $0.00 | $7.32 | $7.32 | 0 |
| 10:03 AM | $7.32 | Up $0.00 | $7.32 | $7.32 | 0 |
| 10:03 AM | $7.32 | Up $0.00 | $7.32 | $7.32 | 0 |
| 09:55 AM | $7.32 | Up $0.02 | $7.35 | $7.32 | 4,400 |
| 09:55 AM | $7.32 | Up $0.00 | $7.35 | $7.32 | 0 |
| 09:55 AM | $7.32 | Up $0.00 | $7.35 | $7.32 | 0 |
| 09:55 AM | $7.32 | Up $0.00 | $7.35 | $7.32 | 0 |
| 09:55 AM | $7.32 | Up $0.00 | $7.35 | $7.32 | 0 |
| 09:55 AM | $7.32 | Up $0.00 | $7.35 | $7.32 | 0 |
| 09:55 AM | $7.32 | Up $0.00 | $7.35 | $7.32 | 0 |
| 09:55 AM | $7.32 | Up $0.00 | $7.35 | $7.32 | 0 |
| 09:53 AM | $7.30 | Down $ -0.03 | $7.36 | $7.30 | 14,700 |
| 09:53 AM | $7.30 | Up $0.00 | $7.36 | $7.30 | 0 |
| 09:52 AM | $7.33 | Down $ -0.02 | $7.33 | $7.33 | 200 |
| 09:51 AM | $7.35 | Down $ -0.05 | $7.36 | $7.35 | 600 |
| 09:50 AM | $7.40 | Up $0.01 | $7.40 | $7.40 | 100 |
| 09:43 AM | $7.39 | Up $0.01 | $7.39 | $7.39 | 100 |
| 09:43 AM | $7.39 | Up $0.00 | $7.39 | $7.39 | 0 |
| 09:43 AM | $7.39 | Up $0.00 | $7.39 | $7.39 | 0 |
| 09:43 AM | $7.39 | Up $0.00 | $7.39 | $7.39 | 0 |
| 09:43 AM | $7.39 | Up $0.00 | $7.39 | $7.39 | 0 |
| 09:43 AM | $7.39 | Up $0.00 | $7.39 | $7.39 | 0 |
| 09:43 AM | $7.39 | Up $0.00 | $7.39 | $7.39 | 0 |
| 09:42 AM | $7.38 | Down $ -0.02 | $7.38 | $7.38 | 800 |
| 09:39 AM | $7.40 | Up $0.00 | $7.40 | $7.39 | 5,200 |
| 09:39 AM | $7.40 | Up $0.00 | $7.40 | $7.39 | 0 |
| 09:39 AM | $7.40 | Up $0.00 | $7.40 | $7.39 | 0 |
| 09:37 AM | $7.40 | Down $ -0.03 | $7.45 | $7.40 | 1,300 |
| 09:37 AM | $7.40 | Up $0.00 | $7.45 | $7.40 | 0 |
| 09:36 AM | $7.43 | Up $0.08 | $7.43 | $7.39 | 3,200 |
| 09:33 AM | $7.35 | Up $0.00 | $7.35 | $7.35 | 100 |
| 09:33 AM | $7.35 | Up $0.00 | $7.35 | $7.35 | 0 |
| 09:33 AM | $7.35 | Up $0.00 | $7.35 | $7.35 | 0 |
| 09:31 AM | $7.35 | Up $0.00 | $7.35 | $7.35 | 4,400 |
| 09:31 AM | $7.35 | Up $0.00 | $7.35 | $7.35 | 0 |
| 09:30 AM | $7.35 | Up $0.04 | $7.35 | $7.35 | 1,300 |
| Previous close | $7.31 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06-06-2025 | $7.51 | $7.51 | $7.55 | $7.46 | 92,000 |
| 05-06-2025 | $7.31 | $7.27 | $7.33 | $7.18 | 79,400 |
| 04-06-2025 | $7.20 | $7.11 | $7.28 | $7.08 | 52,400 |
| 03-06-2025 | $7.20 | $7.23 | $7.30 | $7.16 | 34,600 |
| 02-06-2025 | $7.21 | $7.20 | $7.42 | $7.18 | 208,100 |
| 30-05-2025 | $6.95 | $6.92 | $6.97 | $6.87 | 52,100 |
| 29-05-2025 | $7.01 | $7.03 | $7.04 | $6.91 | 37,000 |
| 28-05-2025 | $7.06 | $7.10 | $7.13 | $7.02 | 66,900 |
| 27-05-2025 | $7.07 | $7.09 | $7.13 | $7.05 | 77,500 |
| 26-05-2025 | $7.10 | $7.05 | $7.15 | $7.00 | 95,500 |
| 23-05-2025 | $6.89 | $6.89 | $7.06 | $6.86 | 210,900 |
| 22-05-2025 | $6.94 | $7.00 | $7.02 | $6.91 | 158,000 |
| 21-05-2025 | $6.90 | $7.05 | $7.09 | $6.85 | 223,400 |
| 20-05-2025 | $7.00 | $7.06 | $7.06 | $6.96 | 201,200 |
| 16-05-2025 | $7.00 | $7.04 | $7.09 | $6.98 | 200,900 |
| 15-05-2025 | $7.02 | $6.74 | $7.16 | $6.71 | 57,800 |
| 14-05-2025 | $6.84 | $6.81 | $6.87 | $6.76 | 33,200 |
| 13-05-2025 | $6.89 | $6.91 | $7.04 | $6.83 | 150,300 |
| 12-05-2025 | $6.75 | $6.69 | $6.80 | $6.67 | 24,500 |
| 09-05-2025 | $6.44 | $6.50 | $6.51 | $6.40 | 29,100 |
| 08-05-2025 | $6.45 | $6.49 | $6.50 | $6.44 | 18,100 |
| 07-05-2025 | $6.30 | $6.32 | $6.35 | $6.28 | 18,100 |
| 06-05-2025 | $6.24 | $6.26 | $6.31 | $6.24 | 12,500 |
| 05-05-2025 | $6.26 | $6.33 | $6.35 | $6.26 | 6,600 |
| 02-05-2025 | $6.23 | $6.31 | $6.34 | $6.23 | 12,700 |
| 01-05-2025 | $6.24 | $6.32 | $6.33 | $6.23 | 28,300 |
| 30-04-2025 | $6.14 | $6.14 | $6.17 | $6.00 | 39,100 |
| 29-04-2025 | $6.23 | $6.29 | $6.30 | $6.20 | 28,500 |
| 28-04-2025 | $6.13 | $6.07 | $6.16 | $6.05 | 8,100 |
| 25-04-2025 | $6.08 | $6.01 | $6.11 | $5.96 | 22,600 |
Graphs are not available, please refer to the detailed table