Quotes and Market Data
Find a quote
DISCOVERY SILVER CORP
3.23 Up 0.07 (2.17 %)
Delayed : 2025/07/31 17:00:00
- Previous close $3.16
- Opening $3.19
- Price Ask $3.19
- Price Bid $3.19
- Size Bid 16
- Size Ask 31
- Today High $3.26
- Today Low $3.16
- 52 Weeks High $3.79
- 52 Weeks Low $0.52
- Volume 1,247,019
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
03:59 PM | $3.23 | Up $0.00 | $3.24 | $3.23 | 189,800 |
03:58 PM | $3.23 | Up $0.00 | $3.23 | $3.23 | 19,100 |
03:57 PM | $3.23 | Up $0.00 | $3.23 | $3.23 | 300 |
03:56 PM | $3.23 | Up $0.00 | $3.23 | $3.23 | 200 |
03:55 PM | $3.23 | Up $0.02 | $3.23 | $3.21 | 41,600 |
03:54 PM | $3.22 | Up $0.00 | $3.22 | $3.21 | 4,900 |
03:53 PM | $3.21 | Up $0.00 | $3.22 | $3.21 | 1,900 |
03:52 PM | $3.21 | Up $0.00 | $3.22 | $3.21 | 9,700 |
03:51 PM | $3.21 | Down $0.00 | $3.22 | $3.21 | 4,000 |
03:50 PM | $3.22 | Down $ -0.01 | $3.22 | $3.21 | 11,400 |
03:49 PM | $3.22 | Down $0.00 | $3.23 | $3.22 | 1,500 |
03:48 PM | $3.23 | Up $0.00 | $3.23 | $3.22 | 3,100 |
03:47 PM | $3.22 | Down $0.00 | $3.22 | $3.22 | 2,100 |
03:46 PM | $3.23 | Up $0.00 | $3.23 | $3.22 | 600 |
03:45 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 3,800 |
03:44 PM | $3.22 | Up $0.00 | $3.23 | $3.22 | 1,300 |
03:43 PM | $3.22 | Up $0.00 | $3.23 | $3.22 | 3,600 |
03:42 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 2,100 |
03:41 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 700 |
03:40 PM | $3.22 | Down $0.00 | $3.23 | $3.22 | 2,900 |
03:39 PM | $3.23 | Down $0.00 | $3.23 | $3.23 | 400 |
03:37 PM | $3.23 | Up $0.00 | $3.24 | $3.23 | 3,100 |
03:37 PM | $3.23 | Up $0.00 | $3.24 | $3.23 | 0 |
03:36 PM | $3.23 | Up $0.00 | $3.23 | $3.23 | 700 |
03:35 PM | $3.23 | Up $0.00 | $3.23 | $3.23 | 1,000 |
03:34 PM | $3.23 | Up $0.00 | $3.23 | $3.23 | 900 |
03:33 PM | $3.23 | Up $0.00 | $3.23 | $3.23 | 5,200 |
03:32 PM | $3.23 | Up $0.00 | $3.23 | $3.23 | 200 |
03:31 PM | $3.23 | Up $0.00 | $3.23 | $3.22 | 800 |
03:30 PM | $3.23 | Up $0.00 | $3.23 | $3.22 | 1,200 |
03:29 PM | $3.22 | Up $0.00 | $3.24 | $3.22 | 18,300 |
03:28 PM | $3.22 | Up $0.01 | $3.22 | $3.22 | 400 |
03:27 PM | $3.22 | Down $ -0.01 | $3.23 | $3.21 | 15,300 |
03:26 PM | $3.22 | Up $0.00 | $3.23 | $3.22 | 800 |
03:25 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 1,600 |
03:24 PM | $3.22 | Up $0.00 | $3.23 | $3.22 | 1,100 |
03:23 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 600 |
03:22 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 500 |
03:21 PM | $3.22 | Down $0.00 | $3.22 | $3.22 | 800 |
03:20 PM | $3.23 | Up $0.00 | $3.23 | $3.23 | 200 |
03:19 PM | $3.23 | Down $ -0.01 | $3.23 | $3.23 | 3,200 |
03:18 PM | $3.24 | Down $ -0.01 | $3.24 | $3.24 | 100 |
03:17 PM | $3.24 | Up $0.01 | $3.24 | $3.23 | 600 |
03:16 PM | $3.24 | Up $0.00 | $3.24 | $3.23 | 700 |
03:15 PM | $3.24 | Up $0.02 | $3.24 | $3.22 | 14,200 |
03:14 PM | $3.21 | Down $ -0.01 | $3.22 | $3.21 | 200 |
03:13 PM | $3.22 | Up $0.00 | $3.22 | $3.21 | 600 |
03:12 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 300 |
03:08 PM | $3.22 | Up $0.01 | $3.22 | $3.22 | 1,600 |
03:08 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 0 |
03:08 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 0 |
03:08 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 0 |
03:07 PM | $3.22 | Up $0.00 | $3.22 | $3.21 | 200 |
03:06 PM | $3.21 | Up $0.00 | $3.21 | $3.20 | 9,000 |
03:05 PM | $3.21 | Up $0.00 | $3.21 | $3.21 | 100 |
03:04 PM | $3.21 | Up $0.00 | $3.21 | $3.21 | 200 |
03:03 PM | $3.21 | Up $0.00 | $3.21 | $3.21 | 400 |
03:02 PM | $3.21 | Up $0.00 | $3.21 | $3.21 | 200 |
03:01 PM | $3.21 | Up $0.00 | $3.21 | $3.21 | 200 |
03:00 PM | $3.21 | Down $0.00 | $3.21 | $3.21 | 1,200 |
02:59 PM | $3.21 | Up $0.00 | $3.21 | $3.21 | 1,600 |
02:58 PM | $3.21 | Up $0.00 | $3.21 | $3.21 | 400 |
02:57 PM | $3.20 | Down $0.00 | $3.21 | $3.20 | 400 |
02:56 PM | $3.21 | Down $0.00 | $3.21 | $3.21 | 900 |
02:55 PM | $3.21 | Up $0.00 | $3.21 | $3.21 | 1,000 |
02:54 PM | $3.21 | Up $0.00 | $3.22 | $3.21 | 1,200 |
02:53 PM | $3.21 | Up $0.00 | $3.21 | $3.21 | 300 |
02:52 PM | $3.21 | Down $0.00 | $3.21 | $3.21 | 300 |
02:51 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 200 |
02:50 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 300 |
02:49 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 100 |
02:47 PM | $3.22 | Down $ -0.01 | $3.22 | $3.22 | 400 |
02:47 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 0 |
02:45 PM | $3.22 | Up $0.01 | $3.22 | $3.22 | 3,000 |
02:45 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 0 |
02:44 PM | $3.22 | Down $ -0.01 | $3.22 | $3.22 | 200 |
02:43 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 300 |
02:42 PM | $3.22 | Up $0.01 | $3.22 | $3.21 | 700 |
02:39 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 100 |
02:39 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 0 |
02:39 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 0 |
02:38 PM | $3.22 | Down $ -0.01 | $3.22 | $3.22 | 100 |
02:37 PM | $3.22 | Up $0.01 | $3.22 | $3.22 | 300 |
02:34 PM | $3.22 | Down $ -0.01 | $3.22 | $3.22 | 100 |
02:34 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 0 |
02:34 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 0 |
02:33 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 800 |
02:32 PM | $3.22 | Down $ -0.01 | $3.24 | $3.22 | 7,700 |
02:31 PM | $3.24 | Up $0.00 | $3.24 | $3.24 | 100 |
02:30 PM | $3.23 | Down $ -0.01 | $3.24 | $3.23 | 800 |
02:28 PM | $3.24 | Up $0.01 | $3.24 | $3.24 | 100 |
02:28 PM | $3.24 | Up $0.00 | $3.24 | $3.24 | 0 |
02:27 PM | $3.24 | Down $ -0.01 | $3.24 | $3.24 | 400 |
02:23 PM | $3.24 | Up $0.01 | $3.24 | $3.24 | 200 |
02:23 PM | $3.24 | Up $0.00 | $3.24 | $3.24 | 0 |
02:23 PM | $3.24 | Up $0.00 | $3.24 | $3.24 | 0 |
02:23 PM | $3.24 | Up $0.00 | $3.24 | $3.24 | 0 |
02:22 PM | $3.24 | Down $ -0.01 | $3.24 | $3.24 | 1,400 |
02:21 PM | $3.24 | Up $0.01 | $3.24 | $3.24 | 300 |
02:20 PM | $3.24 | Up $0.00 | $3.24 | $3.23 | 300 |
02:19 PM | $3.23 | Up $0.00 | $3.23 | $3.23 | 900 |
02:18 PM | $3.23 | Up $0.00 | $3.23 | $3.23 | 400 |
02:17 PM | $3.23 | Down $0.00 | $3.24 | $3.23 | 500 |
02:16 PM | $3.24 | Up $0.00 | $3.24 | $3.23 | 400 |
02:15 PM | $3.24 | Down $ -0.01 | $3.24 | $3.24 | 5,100 |
02:14 PM | $3.24 | Up $0.00 | $3.24 | $3.24 | 1,500 |
02:13 PM | $3.24 | Up $0.00 | $3.24 | $3.24 | 1,000 |
02:12 PM | $3.24 | Up $0.00 | $3.24 | $3.24 | 100 |
02:11 PM | $3.24 | Up $0.00 | $3.25 | $3.24 | 1,000 |
02:10 PM | $3.24 | Down $0.00 | $3.25 | $3.24 | 700 |
02:08 PM | $3.25 | Up $0.00 | $3.25 | $3.25 | 100 |
02:08 PM | $3.25 | Up $0.00 | $3.25 | $3.25 | 0 |
02:07 PM | $3.25 | Down $ -0.01 | $3.26 | $3.24 | 12,400 |
02:06 PM | $3.26 | Down $0.00 | $3.26 | $3.26 | 100 |
02:04 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 200 |
02:04 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 0 |
02:02 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 1,100 |
02:02 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 0 |
02:01 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 800 |
02:00 PM | $3.26 | Up $0.01 | $3.26 | $3.26 | 300 |
01:58 PM | $3.25 | Up $0.01 | $3.25 | $3.24 | 1,500 |
01:58 PM | $3.25 | Up $0.00 | $3.25 | $3.24 | 0 |
01:57 PM | $3.24 | Up $0.00 | $3.25 | $3.24 | 600 |
01:56 PM | $3.24 | Up $0.00 | $3.25 | $3.24 | 700 |
01:55 PM | $3.24 | Down $0.00 | $3.24 | $3.24 | 100 |
01:54 PM | $3.25 | Up $0.00 | $3.25 | $3.24 | 1,100 |
01:53 PM | $3.25 | Up $0.00 | $3.25 | $3.25 | 100 |
01:51 PM | $3.25 | Up $0.00 | $3.25 | $3.25 | 700 |
01:51 PM | $3.25 | Up $0.00 | $3.25 | $3.25 | 0 |
01:49 PM | $3.25 | Up $0.00 | $3.25 | $3.24 | 500 |
01:49 PM | $3.25 | Up $0.00 | $3.25 | $3.24 | 0 |
01:47 PM | $3.25 | Up $0.00 | $3.25 | $3.24 | 2,600 |
01:47 PM | $3.25 | Up $0.00 | $3.25 | $3.24 | 0 |
01:44 PM | $3.24 | Up $0.01 | $3.24 | $3.24 | 1,100 |
01:44 PM | $3.24 | Up $0.00 | $3.24 | $3.24 | 0 |
01:44 PM | $3.24 | Up $0.00 | $3.24 | $3.24 | 0 |
01:40 PM | $3.23 | Up $0.00 | $3.23 | $3.23 | 900 |
01:40 PM | $3.23 | Up $0.00 | $3.23 | $3.23 | 0 |
01:40 PM | $3.23 | Up $0.00 | $3.23 | $3.23 | 0 |
01:40 PM | $3.23 | Up $0.00 | $3.23 | $3.23 | 0 |
01:38 PM | $3.23 | Down $ -0.01 | $3.23 | $3.23 | 600 |
01:38 PM | $3.23 | Up $0.00 | $3.23 | $3.23 | 0 |
01:37 PM | $3.24 | Up $0.02 | $3.24 | $3.22 | 11,100 |
01:36 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 200 |
01:34 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 100 |
01:34 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 0 |
01:33 PM | $3.22 | Up $0.01 | $3.22 | $3.22 | 1,400 |
01:32 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 100 |
01:31 PM | $3.21 | Up $0.00 | $3.22 | $3.21 | 600 |
01:30 PM | $3.21 | Up $0.00 | $3.21 | $3.21 | 800 |
01:26 PM | $3.21 | Up $0.00 | $3.21 | $3.21 | 3,200 |
01:26 PM | $3.21 | Up $0.00 | $3.21 | $3.21 | 0 |
01:26 PM | $3.21 | Up $0.00 | $3.21 | $3.21 | 0 |
01:26 PM | $3.21 | Up $0.00 | $3.21 | $3.21 | 0 |
01:25 PM | $3.21 | Up $0.00 | $3.21 | $3.21 | 100 |
01:24 PM | $3.21 | Down $ -0.01 | $3.22 | $3.21 | 200 |
01:22 PM | $3.22 | Up $0.01 | $3.22 | $3.22 | 1,100 |
01:22 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 0 |
01:21 PM | $3.22 | Down $ -0.01 | $3.22 | $3.22 | 1,000 |
01:20 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 900 |
01:19 PM | $3.22 | Up $0.00 | $3.23 | $3.22 | 6,600 |
01:18 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 300 |
01:17 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 500 |
01:16 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 200 |
01:15 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 200 |
01:13 PM | $3.22 | Down $0.00 | $3.22 | $3.22 | 400 |
01:13 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 0 |
01:12 PM | $3.23 | Up $0.00 | $3.23 | $3.23 | 100 |
01:11 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 100 |
01:09 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 100 |
01:09 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 0 |
01:08 PM | $3.22 | Down $ -0.02 | $3.23 | $3.22 | 2,700 |
01:05 PM | $3.24 | Up $0.01 | $3.25 | $3.23 | 17,100 |
01:05 PM | $3.24 | Up $0.00 | $3.25 | $3.23 | 0 |
01:05 PM | $3.24 | Up $0.00 | $3.25 | $3.23 | 0 |
01:04 PM | $3.23 | Up $0.01 | $3.24 | $3.23 | 6,500 |
01:03 PM | $3.22 | Up $0.01 | $3.22 | $3.22 | 2,500 |
01:02 PM | $3.21 | Up $0.00 | $3.21 | $3.21 | 3,100 |
01:01 PM | $3.21 | Up $0.00 | $3.21 | $3.21 | 200 |
01:00 PM | $3.21 | Up $0.00 | $3.21 | $3.20 | 500 |
12:59 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 2,700 |
12:58 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 200 |
12:57 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 200 |
12:56 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 200 |
12:55 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 100 |
12:54 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 1,300 |
12:53 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 300 |
12:52 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 300 |
12:51 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 300 |
12:50 PM | $3.20 | Up $0.00 | $3.21 | $3.20 | 5,000 |
12:49 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 300 |
12:48 PM | $3.20 | Down $0.00 | $3.20 | $3.20 | 400 |
12:47 PM | $3.21 | Up $0.00 | $3.21 | $3.21 | 200 |
12:46 PM | $3.20 | Up $0.00 | $3.21 | $3.20 | 200 |
12:45 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 1,900 |
12:44 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 300 |
12:43 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 300 |
12:42 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 300 |
12:41 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 5,900 |
12:40 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 300 |
12:39 PM | $3.20 | Down $0.00 | $3.20 | $3.20 | 500 |
12:38 PM | $3.21 | Up $0.00 | $3.21 | $3.20 | 200 |
12:37 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 100 |
12:36 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 600 |
12:35 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 200 |
12:34 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 800 |
12:33 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 100 |
12:32 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 100 |
12:30 PM | $3.20 | Down $0.00 | $3.21 | $3.20 | 1,300 |
12:30 PM | $3.20 | Up $0.00 | $3.21 | $3.20 | 0 |
12:29 PM | $3.21 | Down $0.00 | $3.21 | $3.21 | 300 |
12:28 PM | $3.21 | Up $0.00 | $3.21 | $3.21 | 300 |
12:23 PM | $3.21 | Up $0.00 | $3.21 | $3.21 | 2,900 |
12:23 PM | $3.21 | Up $0.00 | $3.21 | $3.21 | 0 |
12:23 PM | $3.21 | Up $0.00 | $3.21 | $3.21 | 0 |
12:23 PM | $3.21 | Up $0.00 | $3.21 | $3.21 | 0 |
12:23 PM | $3.21 | Up $0.00 | $3.21 | $3.21 | 0 |
12:22 PM | $3.21 | Up $0.00 | $3.21 | $3.21 | 200 |
12:21 PM | $3.21 | Up $0.00 | $3.21 | $3.21 | 100 |
12:20 PM | $3.21 | Down $0.00 | $3.21 | $3.21 | 400 |
12:19 PM | $3.21 | Up $0.00 | $3.21 | $3.21 | 200 |
12:18 PM | $3.21 | Down $0.00 | $3.21 | $3.21 | 100 |
12:17 PM | $3.21 | Up $0.00 | $3.21 | $3.21 | 100 |
12:16 PM | $3.21 | Up $0.00 | $3.21 | $3.20 | 600 |
12:15 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 500 |
12:14 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 300 |
12:13 PM | $3.20 | Up $0.00 | $3.21 | $3.20 | 500 |
12:12 PM | $3.20 | Up $0.00 | $3.21 | $3.20 | 700 |
12:11 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 400 |
12:10 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 400 |
12:09 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 300 |
12:08 PM | $3.20 | Up $0.00 | $3.21 | $3.20 | 400 |
12:07 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 300 |
12:06 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 1,200 |
12:05 PM | $3.20 | Up $0.00 | $3.21 | $3.20 | 800 |
12:04 PM | $3.20 | Down $ -0.01 | $3.21 | $3.20 | 300 |
12:02 PM | $3.21 | Up $0.00 | $3.21 | $3.21 | 100 |
12:02 PM | $3.21 | Up $0.00 | $3.21 | $3.21 | 0 |
11:59 AM | $3.21 | Up $0.01 | $3.21 | $3.21 | 100 |
11:59 AM | $3.21 | Up $0.00 | $3.21 | $3.21 | 0 |
11:59 AM | $3.21 | Up $0.00 | $3.21 | $3.21 | 0 |
11:58 AM | $3.20 | Up $0.00 | $3.20 | $3.20 | 600 |
11:57 AM | $3.20 | Down $ -0.01 | $3.20 | $3.20 | 100 |
11:55 AM | $3.21 | Up $0.00 | $3.21 | $3.21 | 200 |
11:55 AM | $3.21 | Up $0.00 | $3.21 | $3.21 | 0 |
11:53 AM | $3.21 | Up $0.00 | $3.21 | $3.21 | 100 |
11:53 AM | $3.21 | Up $0.00 | $3.21 | $3.21 | 0 |
11:52 AM | $3.21 | Up $0.00 | $3.21 | $3.21 | 1,400 |
11:51 AM | $3.21 | Down $0.00 | $3.21 | $3.21 | 800 |
11:50 AM | $3.21 | Up $0.00 | $3.21 | $3.21 | 1,900 |
11:49 AM | $3.21 | Down $0.00 | $3.21 | $3.21 | 300 |
11:48 AM | $3.22 | Down $ -0.01 | $3.22 | $3.21 | 200 |
11:46 AM | $3.22 | Up $0.01 | $3.22 | $3.21 | 200 |
11:46 AM | $3.22 | Up $0.00 | $3.22 | $3.21 | 0 |
11:45 AM | $3.22 | Up $0.00 | $3.22 | $3.22 | 100 |
11:42 AM | $3.21 | Up $0.00 | $3.21 | $3.21 | 600 |
11:42 AM | $3.21 | Up $0.00 | $3.21 | $3.21 | 0 |
11:42 AM | $3.21 | Up $0.00 | $3.21 | $3.21 | 0 |
11:40 AM | $3.21 | Up $0.00 | $3.21 | $3.21 | 100 |
11:40 AM | $3.21 | Up $0.00 | $3.21 | $3.21 | 0 |
11:39 AM | $3.21 | Up $0.00 | $3.21 | $3.21 | 100 |
11:38 AM | $3.20 | Up $0.00 | $3.20 | $3.20 | 800 |
11:37 AM | $3.20 | Up $0.01 | $3.20 | $3.20 | 7,700 |
11:36 AM | $3.20 | Up $0.00 | $3.20 | $3.20 | 100 |
11:35 AM | $3.20 | Up $0.00 | $3.20 | $3.20 | 100 |
11:34 AM | $3.20 | Down $ -0.01 | $3.20 | $3.20 | 400 |
11:33 AM | $3.20 | Up $0.01 | $3.20 | $3.20 | 500 |
11:32 AM | $3.20 | Up $0.00 | $3.20 | $3.20 | 400 |
11:31 AM | $3.20 | Up $0.00 | $3.20 | $3.20 | 300 |
11:30 AM | $3.20 | Up $0.00 | $3.20 | $3.20 | 200 |
11:29 AM | $3.20 | Down $ -0.01 | $3.20 | $3.20 | 100 |
11:28 AM | $3.20 | Down $0.00 | $3.20 | $3.20 | 3,500 |
11:27 AM | $3.21 | Up $0.00 | $3.21 | $3.20 | 200 |
11:26 AM | $3.20 | Up $0.00 | $3.20 | $3.20 | 100 |
11:25 AM | $3.20 | Up $0.00 | $3.20 | $3.20 | 800 |
11:24 AM | $3.20 | Up $0.00 | $3.20 | $3.20 | 400 |
11:20 AM | $3.20 | Up $0.00 | $3.20 | $3.20 | 1,100 |
11:20 AM | $3.20 | Up $0.00 | $3.20 | $3.20 | 0 |
11:20 AM | $3.20 | Up $0.00 | $3.20 | $3.20 | 0 |
11:20 AM | $3.20 | Up $0.00 | $3.20 | $3.20 | 0 |
11:18 AM | $3.20 | Down $0.00 | $3.21 | $3.20 | 4,600 |
11:18 AM | $3.20 | Up $0.00 | $3.21 | $3.20 | 0 |
11:17 AM | $3.21 | Down $0.00 | $3.21 | $3.21 | 1,600 |
11:16 AM | $3.21 | Up $0.01 | $3.21 | $3.21 | 100 |
11:15 AM | $3.20 | Up $0.00 | $3.21 | $3.20 | 4,100 |
11:13 AM | $3.20 | Up $0.00 | $3.20 | $3.20 | 1,100 |
11:13 AM | $3.20 | Up $0.00 | $3.20 | $3.20 | 0 |
11:11 AM | $3.20 | Up $0.00 | $3.20 | $3.20 | 100 |
11:11 AM | $3.20 | Up $0.00 | $3.20 | $3.20 | 0 |
11:10 AM | $3.20 | Up $0.00 | $3.20 | $3.20 | 100 |
11:09 AM | $3.20 | Up $0.00 | $3.20 | $3.20 | 1,700 |
11:08 AM | $3.20 | Up $0.00 | $3.20 | $3.20 | 3,300 |
11:07 AM | $3.20 | Up $0.01 | $3.20 | $3.20 | 1,100 |
11:06 AM | $3.20 | Down $ -0.01 | $3.20 | $3.20 | 100 |
11:03 AM | $3.20 | Up $0.01 | $3.20 | $3.20 | 600 |
11:03 AM | $3.20 | Up $0.00 | $3.20 | $3.20 | 0 |
11:03 AM | $3.20 | Up $0.00 | $3.20 | $3.20 | 0 |
11:02 AM | $3.19 | Up $0.00 | $3.19 | $3.19 | 800 |
11:01 AM | $3.19 | Down $ -0.01 | $3.19 | $3.19 | 100 |
10:59 AM | $3.20 | Up $0.00 | $3.20 | $3.20 | 1,000 |
10:59 AM | $3.20 | Up $0.00 | $3.20 | $3.20 | 0 |
10:58 AM | $3.20 | Up $0.01 | $3.20 | $3.20 | 1,400 |
10:57 AM | $3.20 | Down $ -0.01 | $3.20 | $3.20 | 12,400 |
10:55 AM | $3.20 | Up $0.01 | $3.20 | $3.20 | 59,500 |
10:55 AM | $3.20 | Up $0.00 | $3.20 | $3.20 | 0 |
10:54 AM | $3.19 | Up $0.00 | $3.19 | $3.19 | 5,500 |
10:53 AM | $3.19 | Up $0.00 | $3.19 | $3.18 | 400 |
10:52 AM | $3.18 | Down $ -0.01 | $3.19 | $3.18 | 9,500 |
10:50 AM | $3.19 | Down $0.00 | $3.20 | $3.19 | 4,200 |
10:50 AM | $3.19 | Up $0.00 | $3.20 | $3.19 | 0 |
10:48 AM | $3.20 | Up $0.00 | $3.20 | $3.20 | 3,200 |
10:48 AM | $3.20 | Up $0.00 | $3.20 | $3.20 | 0 |
10:47 AM | $3.20 | Up $0.00 | $3.20 | $3.20 | 1,200 |
10:45 AM | $3.20 | Down $ -0.01 | $3.20 | $3.20 | 4,800 |
10:45 AM | $3.20 | Up $0.00 | $3.20 | $3.20 | 0 |
10:41 AM | $3.20 | Up $0.01 | $3.20 | $3.19 | 4,800 |
10:41 AM | $3.20 | Up $0.00 | $3.20 | $3.19 | 0 |
10:41 AM | $3.20 | Up $0.00 | $3.20 | $3.19 | 0 |
10:41 AM | $3.20 | Up $0.00 | $3.20 | $3.19 | 0 |
10:40 AM | $3.19 | Up $0.00 | $3.19 | $3.18 | 300 |
10:39 AM | $3.19 | Up $0.00 | $3.20 | $3.19 | 31,800 |
10:38 AM | $3.19 | Up $0.00 | $3.19 | $3.19 | 1,600 |
10:36 AM | $3.19 | Up $0.00 | $3.19 | $3.19 | 1,800 |
10:36 AM | $3.19 | Up $0.00 | $3.19 | $3.19 | 0 |
10:35 AM | $3.19 | Up $0.00 | $3.19 | $3.18 | 7,000 |
10:34 AM | $3.19 | Down $ -0.02 | $3.20 | $3.18 | 56,100 |
10:33 AM | $3.20 | Up $0.01 | $3.20 | $3.19 | 800 |
10:32 AM | $3.20 | Up $0.00 | $3.20 | $3.20 | 200 |
10:31 AM | $3.19 | Up $0.00 | $3.20 | $3.19 | 2,500 |
10:30 AM | $3.19 | Up $0.00 | $3.20 | $3.19 | 7,900 |
10:29 AM | $3.19 | Down $0.00 | $3.19 | $3.19 | 100 |
10:24 AM | $3.20 | Up $0.00 | $3.20 | $3.19 | 5,300 |
10:24 AM | $3.20 | Up $0.00 | $3.20 | $3.19 | 0 |
10:24 AM | $3.20 | Up $0.00 | $3.20 | $3.19 | 0 |
10:24 AM | $3.20 | Up $0.00 | $3.20 | $3.19 | 0 |
10:24 AM | $3.20 | Up $0.00 | $3.20 | $3.19 | 0 |
10:23 AM | $3.19 | Up $0.00 | $3.20 | $3.19 | 1,900 |
10:22 AM | $3.19 | Down $ -0.01 | $3.20 | $3.19 | 2,600 |
10:19 AM | $3.20 | Down $ -0.01 | $3.21 | $3.20 | 2,100 |
10:19 AM | $3.20 | Up $0.00 | $3.21 | $3.20 | 0 |
10:19 AM | $3.20 | Up $0.00 | $3.21 | $3.20 | 0 |
10:18 AM | $3.21 | Up $0.00 | $3.21 | $3.21 | 300 |
10:16 AM | $3.21 | Up $0.00 | $3.21 | $3.21 | 200 |
10:16 AM | $3.21 | Up $0.00 | $3.21 | $3.21 | 0 |
10:15 AM | $3.20 | Up $0.01 | $3.20 | $3.20 | 1,700 |
10:13 AM | $3.19 | Up $0.00 | $3.20 | $3.19 | 1,400 |
10:13 AM | $3.19 | Up $0.00 | $3.20 | $3.19 | 0 |
10:12 AM | $3.19 | Up $0.00 | $3.20 | $3.19 | 3,300 |
10:11 AM | $3.19 | Up $0.00 | $3.19 | $3.19 | 300 |
10:09 AM | $3.19 | Down $ -0.02 | $3.19 | $3.19 | 500 |
10:09 AM | $3.19 | Up $0.00 | $3.19 | $3.19 | 0 |
10:06 AM | $3.20 | Down $ -0.01 | $3.21 | $3.20 | 1,700 |
10:06 AM | $3.20 | Up $0.00 | $3.21 | $3.20 | 0 |
10:06 AM | $3.20 | Up $0.00 | $3.21 | $3.20 | 0 |
10:05 AM | $3.21 | Up $0.00 | $3.21 | $3.21 | 1,500 |
10:04 AM | $3.21 | Up $0.01 | $3.21 | $3.20 | 21,200 |
10:03 AM | $3.20 | Up $0.01 | $3.20 | $3.20 | 600 |
10:01 AM | $3.19 | Down $0.00 | $3.19 | $3.19 | 4,100 |
10:01 AM | $3.19 | Up $0.00 | $3.19 | $3.19 | 0 |
10:00 AM | $3.20 | Down $ -0.01 | $3.20 | $3.20 | 300 |
09:59 AM | $3.20 | Up $0.00 | $3.20 | $3.20 | 2,100 |
09:58 AM | $3.20 | Up $0.02 | $3.20 | $3.19 | 6,600 |
09:57 AM | $3.18 | Down $0.00 | $3.18 | $3.18 | 100 |
09:56 AM | $3.19 | Down $ -0.02 | $3.19 | $3.19 | 700 |
09:55 AM | $3.20 | Up $0.00 | $3.20 | $3.20 | 600 |
09:53 AM | $3.20 | Up $0.00 | $3.20 | $3.20 | 7,800 |
09:53 AM | $3.20 | Up $0.00 | $3.20 | $3.20 | 0 |
09:52 AM | $3.20 | Up $0.00 | $3.20 | $3.20 | 1,600 |
09:50 AM | $3.20 | Up $0.00 | $3.20 | $3.20 | 100 |
09:50 AM | $3.20 | Up $0.00 | $3.20 | $3.20 | 0 |
09:49 AM | $3.20 | Up $0.00 | $3.20 | $3.20 | 1,200 |
09:48 AM | $3.20 | Down $ -0.01 | $3.20 | $3.20 | 2,400 |
09:47 AM | $3.21 | Down $ -0.01 | $3.23 | $3.21 | 14,500 |
09:46 AM | $3.22 | Up $0.01 | $3.22 | $3.22 | 200 |
09:45 AM | $3.21 | Up $0.00 | $3.21 | $3.21 | 200 |
09:44 AM | $3.21 | Up $0.00 | $3.22 | $3.21 | 1,400 |
09:43 AM | $3.21 | Up $0.00 | $3.22 | $3.20 | 5,600 |
09:42 AM | $3.21 | Down $ -0.01 | $3.21 | $3.21 | 1,600 |
09:41 AM | $3.22 | Up $0.01 | $3.22 | $3.21 | 200 |
09:40 AM | $3.21 | Up $0.00 | $3.22 | $3.21 | 1,000 |
09:38 AM | $3.21 | Up $0.00 | $3.22 | $3.21 | 900 |
09:38 AM | $3.21 | Up $0.00 | $3.22 | $3.21 | 0 |
09:37 AM | $3.21 | Up $0.01 | $3.21 | $3.21 | 100 |
09:36 AM | $3.20 | Up $0.00 | $3.20 | $3.20 | 6,000 |
09:35 AM | $3.20 | Down $ -0.01 | $3.22 | $3.20 | 5,800 |
09:34 AM | $3.21 | Up $0.00 | $3.21 | $3.21 | 4,300 |
09:33 AM | $3.21 | Up $0.02 | $3.21 | $3.20 | 2,900 |
09:32 AM | $3.19 | Down $ -0.01 | $3.20 | $3.18 | 300 |
09:31 AM | $3.20 | Up $0.00 | $3.20 | $3.20 | 200 |
09:30 AM | $3.20 | Up $0.04 | $3.21 | $3.20 | 4,300 |
Previous close | $3.16 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
30-07-2025 | $3.16 | $3.16 | $3.23 | $3.13 | 1,070,400 |
29-07-2025 | $3.33 | $3.35 | $3.37 | $3.31 | 455,200 |
28-07-2025 | $3.34 | $3.34 | $3.38 | $3.33 | 391,900 |
25-07-2025 | $3.43 | $3.36 | $3.44 | $3.35 | 470,800 |
24-07-2025 | $3.40 | $3.39 | $3.42 | $3.36 | 618,900 |
23-07-2025 | $3.45 | $3.47 | $3.48 | $3.41 | 778,300 |
22-07-2025 | $3.62 | $3.54 | $3.63 | $3.53 | 1,599,800 |
21-07-2025 | $3.27 | $3.28 | $3.32 | $3.23 | 802,100 |
18-07-2025 | $3.14 | $3.12 | $3.16 | $3.11 | 1,388,600 |
17-07-2025 | $3.18 | $3.13 | $3.19 | $3.10 | 825,900 |
16-07-2025 | $3.22 | $3.18 | $3.26 | $3.17 | 1,301,300 |
15-07-2025 | $3.17 | $3.13 | $3.19 | $3.09 | 998,700 |
14-07-2025 | $3.16 | $3.21 | $3.22 | $3.12 | 1,095,900 |
11-07-2025 | $3.20 | $3.27 | $3.29 | $3.19 | 2,265,600 |
10-07-2025 | $3.04 | $2.99 | $3.07 | $2.97 | 1,662,100 |
09-07-2025 | $2.85 | $2.90 | $2.91 | $2.71 | 2,005,600 |
08-07-2025 | $2.89 | $2.86 | $2.92 | $2.84 | 549,000 |
07-07-2025 | $3.03 | $3.00 | $3.07 | $2.99 | 1,326,100 |
04-07-2025 | $2.96 | $2.97 | $2.99 | $2.96 | 373,400 |
03-07-2025 | $2.98 | $2.95 | $2.99 | $2.94 | 327,300 |
02-07-2025 | $2.97 | $2.94 | $2.97 | $2.93 | 1,166,400 |
30-06-2025 | $2.98 | $3.00 | $3.01 | $2.95 | 2,264,900 |
27-06-2025 | $2.91 | $2.92 | $2.94 | $2.84 | 1,333,000 |
26-06-2025 | $3.12 | $3.12 | $3.16 | $3.09 | 1,018,600 |
25-06-2025 | $3.05 | $3.10 | $3.10 | $3.05 | 834,400 |
24-06-2025 | $3.09 | $3.07 | $3.09 | $3.05 | 1,556,300 |
23-06-2025 | $3.18 | $3.28 | $3.28 | $3.18 | 1,260,200 |
20-06-2025 | $3.25 | $3.25 | $3.33 | $3.22 | 38,353,300 |
19-06-2025 | $3.34 | $3.38 | $3.39 | $3.33 | 428,800 |
18-06-2025 | $3.37 | $3.53 | $3.54 | $3.36 | 1,927,800 |
Graphs are not available, please refer to the detailed table