Quotes and Market Data
Find a quote
ECN CAPITAL CORP
3.02 Down -0.05 (-1.66 %)
Delayed : 2025/11/14 17:40:00
- Previous close $3.07
- Opening $3.02
- Price Ask $3.00
- Price Bid $3.00
- Size Bid 912
- Size Ask 36
- Today High $3.04
- Today Low $3.00
- 52 Weeks High $3.52
- 52 Weeks Low $2.38
- Volume 19,501,304
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $3.02 | Up $0.01 | $3.02 | $3.02 | 47,800 |
| 03:59 PM | $3.01 | Down $ -0.03 | $3.04 | $3.01 | 232,100 |
| 03:58 PM | $3.04 | Up $0.00 | $3.04 | $3.04 | 76,200 |
| 03:57 PM | $3.04 | Up $0.03 | $3.04 | $3.01 | 189,700 |
| 03:56 PM | $3.01 | Up $0.00 | $3.01 | $3.01 | 128,500 |
| 03:55 PM | $3.01 | Up $0.00 | $3.01 | $3.01 | 36,000 |
| 03:54 PM | $3.01 | Up $0.00 | $3.01 | $3.01 | 21,500 |
| 03:53 PM | $3.01 | Down $0.00 | $3.01 | $3.01 | 13,600 |
| 03:52 PM | $3.01 | Down $ -0.01 | $3.02 | $3.01 | 204,100 |
| 03:51 PM | $3.02 | Up $0.00 | $3.02 | $3.02 | 6,900 |
| 03:50 PM | $3.02 | Down $0.00 | $3.02 | $3.01 | 174,200 |
| 03:49 PM | $3.02 | Up $0.01 | $3.02 | $3.01 | 242,600 |
| 03:48 PM | $3.01 | Up $0.00 | $3.01 | $3.01 | 40,400 |
| 03:47 PM | $3.01 | Down $0.00 | $3.01 | $3.01 | 16,700 |
| 03:46 PM | $3.01 | Up $0.00 | $3.01 | $3.01 | 6,600 |
| 03:45 PM | $3.01 | Up $0.00 | $3.01 | $3.01 | 7,600 |
| 03:44 PM | $3.01 | Down $ -0.01 | $3.02 | $3.01 | 36,800 |
| 03:43 PM | $3.02 | Up $0.00 | $3.02 | $3.01 | 194,800 |
| 03:42 PM | $3.02 | Up $0.00 | $3.02 | $3.02 | 10,400 |
| 03:41 PM | $3.02 | Up $0.00 | $3.02 | $3.02 | 9,100 |
| 03:40 PM | $3.02 | Up $0.00 | $3.02 | $3.02 | 9,200 |
| 03:39 PM | $3.02 | Up $0.00 | $3.02 | $3.02 | 10,600 |
| 03:38 PM | $3.02 | Up $0.00 | $3.02 | $3.01 | 37,400 |
| 03:37 PM | $3.02 | Up $0.00 | $3.02 | $3.01 | 137,900 |
| 03:36 PM | $3.02 | Up $0.00 | $3.02 | $3.01 | 116,300 |
| 03:35 PM | $3.02 | Up $0.01 | $3.02 | $3.01 | 53,100 |
| 03:34 PM | $3.01 | Up $0.00 | $3.01 | $3.01 | 91,400 |
| 03:33 PM | $3.01 | Up $0.00 | $3.01 | $3.01 | 38,400 |
| 03:32 PM | $3.01 | Up $0.00 | $3.01 | $3.01 | 35,700 |
| 03:31 PM | $3.01 | Up $0.00 | $3.01 | $3.01 | 212,900 |
| 03:30 PM | $3.01 | Up $0.00 | $3.01 | $3.01 | 6,800 |
| 03:29 PM | $3.01 | Down $0.00 | $3.01 | $3.01 | 21,400 |
| 03:27 PM | $3.01 | Down $ -0.01 | $3.02 | $3.01 | 252,100 |
| 03:27 PM | $3.01 | Up $0.00 | $3.02 | $3.01 | 0 |
| 03:26 PM | $3.02 | Up $0.01 | $3.02 | $3.01 | 36,300 |
| 03:25 PM | $3.01 | Up $0.00 | $3.01 | $3.01 | 56,800 |
| 03:24 PM | $3.01 | Up $0.00 | $3.01 | $3.01 | 237,200 |
| 03:23 PM | $3.01 | Up $0.00 | $3.01 | $3.01 | 7,300 |
| 03:22 PM | $3.01 | Up $0.00 | $3.01 | $3.01 | 800 |
| 03:21 PM | $3.01 | Down $ -0.02 | $3.02 | $3.01 | 151,100 |
| 03:20 PM | $3.02 | Up $0.00 | $3.02 | $3.02 | 1,200 |
| 03:18 PM | $3.02 | Down $ -0.01 | $3.03 | $3.02 | 330,200 |
| 03:18 PM | $3.02 | Up $0.00 | $3.03 | $3.02 | 0 |
| 03:17 PM | $3.03 | Up $0.01 | $3.03 | $3.02 | 144,600 |
| 03:16 PM | $3.02 | Up $0.00 | $3.02 | $3.02 | 26,100 |
| 03:15 PM | $3.02 | Up $0.00 | $3.02 | $3.02 | 20,100 |
| 03:14 PM | $3.02 | Up $0.00 | $3.02 | $3.02 | 9,500 |
| 03:13 PM | $3.02 | Up $0.01 | $3.02 | $3.01 | 1,295,900 |
| 03:12 PM | $3.01 | Up $0.00 | $3.01 | $3.01 | 14,500 |
| 03:11 PM | $3.01 | Up $0.00 | $3.01 | $3.01 | 14,400 |
| 03:10 PM | $3.01 | Up $0.00 | $3.01 | $3.01 | 16,800 |
| 03:09 PM | $3.01 | Up $0.00 | $3.01 | $3.01 | 14,500 |
| 03:08 PM | $3.01 | Up $0.00 | $3.01 | $3.01 | 13,100 |
| 03:07 PM | $3.01 | Up $0.00 | $3.01 | $3.01 | 12,500 |
| 03:06 PM | $3.01 | Up $0.00 | $3.01 | $3.01 | 14,500 |
| 03:05 PM | $3.01 | Up $0.00 | $3.01 | $3.01 | 12,800 |
| 03:04 PM | $3.01 | Up $0.00 | $3.01 | $3.01 | 12,300 |
| 03:03 PM | $3.01 | Up $0.00 | $3.01 | $3.01 | 72,100 |
| 03:02 PM | $3.01 | Up $0.00 | $3.01 | $3.01 | 11,800 |
| 03:01 PM | $3.01 | Up $0.00 | $3.01 | $3.01 | 19,800 |
| 03:00 PM | $3.01 | Up $0.00 | $3.01 | $3.01 | 10,900 |
| 02:59 PM | $3.01 | Up $0.00 | $3.01 | $3.01 | 6,900 |
| 02:58 PM | $3.01 | Down $0.00 | $3.01 | $3.01 | 20,900 |
| 02:57 PM | $3.01 | Up $0.00 | $3.01 | $3.01 | 33,700 |
| 02:56 PM | $3.01 | Up $0.00 | $3.01 | $3.01 | 10,900 |
| 02:55 PM | $3.01 | Down $ -0.01 | $3.02 | $3.01 | 229,900 |
| 02:54 PM | $3.02 | Up $0.00 | $3.02 | $3.02 | 4,300 |
| 02:53 PM | $3.02 | Up $0.01 | $3.02 | $3.01 | 46,200 |
| 02:52 PM | $3.01 | Up $0.00 | $3.01 | $3.01 | 104,300 |
| 02:51 PM | $3.01 | Up $0.00 | $3.01 | $3.01 | 8,400 |
| 02:50 PM | $3.01 | Up $0.00 | $3.01 | $3.01 | 3,700 |
| 02:49 PM | $3.01 | Up $0.00 | $3.01 | $3.01 | 51,900 |
| 02:48 PM | $3.01 | Up $0.00 | $3.01 | $3.01 | 47,400 |
| 02:47 PM | $3.01 | Up $0.00 | $3.01 | $3.01 | 1,600 |
| 02:46 PM | $3.01 | Up $0.00 | $3.01 | $3.01 | 1,600 |
| 02:45 PM | $3.01 | Up $0.00 | $3.01 | $3.01 | 1,200 |
| 02:44 PM | $3.01 | Up $0.00 | $3.02 | $3.01 | 120,800 |
| 02:43 PM | $3.01 | Up $0.00 | $3.01 | $3.01 | 7,800 |
| 02:42 PM | $3.01 | Up $0.00 | $3.01 | $3.01 | 600 |
| 02:39 PM | $3.01 | Up $0.00 | $3.02 | $3.01 | 102,400 |
| 02:39 PM | $3.01 | Up $0.00 | $3.02 | $3.01 | 0 |
| 02:39 PM | $3.01 | Up $0.00 | $3.02 | $3.01 | 0 |
| 02:38 PM | $3.01 | Down $ -0.01 | $3.01 | $3.01 | 9,400 |
| 02:37 PM | $3.02 | Up $0.02 | $3.02 | $3.01 | 63,100 |
| 02:35 PM | $3.00 | Down $ -0.02 | $3.02 | $3.00 | 114,400 |
| 02:35 PM | $3.00 | Up $0.00 | $3.02 | $3.00 | 0 |
| 02:34 PM | $3.02 | Down $0.00 | $3.02 | $3.02 | 15,000 |
| 02:33 PM | $3.02 | Up $0.00 | $3.02 | $3.02 | 32,600 |
| 02:32 PM | $3.02 | Up $0.00 | $3.02 | $3.02 | 41,200 |
| 02:31 PM | $3.02 | Up $0.00 | $3.02 | $3.02 | 74,600 |
| 02:30 PM | $3.02 | Up $0.00 | $3.02 | $3.02 | 76,000 |
| 02:29 PM | $3.02 | Up $0.01 | $3.02 | $3.01 | 293,900 |
| 02:28 PM | $3.01 | Up $0.00 | $3.01 | $3.01 | 12,600 |
| 02:27 PM | $3.01 | Down $0.00 | $3.01 | $3.01 | 1,300 |
| 02:26 PM | $3.01 | Up $0.00 | $3.01 | $3.01 | 1,400 |
| 02:25 PM | $3.01 | Up $0.00 | $3.01 | $3.01 | 1,200 |
| 02:24 PM | $3.01 | Up $0.00 | $3.01 | $3.01 | 1,700 |
| 02:23 PM | $3.01 | Up $0.00 | $3.01 | $3.01 | 300 |
| 02:22 PM | $3.01 | Up $0.00 | $3.01 | $3.01 | 7,200 |
| 02:21 PM | $3.01 | Down $ -0.01 | $3.02 | $3.01 | 66,600 |
| 02:20 PM | $3.02 | Up $0.01 | $3.02 | $3.01 | 3,400 |
| 02:19 PM | $3.01 | Up $0.00 | $3.01 | $3.01 | 108,000 |
| 02:18 PM | $3.01 | Down $ -0.01 | $3.02 | $3.01 | 120,500 |
| 02:17 PM | $3.02 | Up $0.00 | $3.02 | $3.02 | 1,000 |
| 02:16 PM | $3.02 | Up $0.00 | $3.02 | $3.02 | 7,000 |
| 02:14 PM | $3.02 | Up $0.00 | $3.02 | $3.02 | 15,200 |
| 02:14 PM | $3.02 | Up $0.00 | $3.02 | $3.02 | 0 |
| 02:12 PM | $3.02 | Up $0.00 | $3.02 | $3.02 | 100 |
| 02:12 PM | $3.02 | Up $0.00 | $3.02 | $3.02 | 0 |
| 02:11 PM | $3.02 | Up $0.00 | $3.02 | $3.02 | 500 |
| 02:10 PM | $3.02 | Up $0.00 | $3.02 | $3.02 | 100 |
| 02:09 PM | $3.02 | Up $0.00 | $3.02 | $3.01 | 10,600 |
| 02:08 PM | $3.02 | Up $0.00 | $3.02 | $3.02 | 600 |
| 02:07 PM | $3.02 | Up $0.00 | $3.02 | $3.02 | 300 |
| 02:06 PM | $3.02 | Up $0.00 | $3.02 | $3.02 | 700 |
| 02:05 PM | $3.02 | Up $0.00 | $3.02 | $3.02 | 400 |
| 02:04 PM | $3.02 | Up $0.00 | $3.02 | $3.02 | 200 |
| 02:03 PM | $3.02 | Up $0.00 | $3.02 | $3.01 | 95,100 |
| 02:02 PM | $3.02 | Up $0.00 | $3.02 | $3.02 | 100 |
| 02:01 PM | $3.02 | Up $0.00 | $3.02 | $3.01 | 5,700 |
| 02:00 PM | $3.02 | Up $0.01 | $3.02 | $3.02 | 4,300 |
| 01:59 PM | $3.01 | Down $ -0.01 | $3.02 | $3.01 | 400 |
| 01:58 PM | $3.02 | Up $0.00 | $3.02 | $3.02 | 300 |
| 01:57 PM | $3.02 | Up $0.00 | $3.02 | $3.02 | 300 |
| 01:56 PM | $3.02 | Up $0.00 | $3.02 | $3.02 | 400 |
| 01:55 PM | $3.02 | Up $0.00 | $3.02 | $3.01 | 8,700 |
| 01:54 PM | $3.02 | Up $0.00 | $3.02 | $3.01 | 174,300 |
| 01:53 PM | $3.02 | Up $0.00 | $3.02 | $3.01 | 69,000 |
| 01:52 PM | $3.02 | Up $0.00 | $3.02 | $3.02 | 2,400 |
| 01:51 PM | $3.02 | Up $0.00 | $3.02 | $3.02 | 400 |
| 01:50 PM | $3.02 | Down $0.00 | $3.02 | $3.02 | 2,000 |
| 01:49 PM | $3.02 | Up $0.00 | $3.02 | $3.02 | 5,600 |
| 01:48 PM | $3.02 | Up $0.00 | $3.02 | $3.02 | 12,400 |
| 01:47 PM | $3.02 | Up $0.00 | $3.02 | $3.02 | 4,300 |
| 01:46 PM | $3.02 | Up $0.00 | $3.02 | $3.02 | 6,300 |
| 01:45 PM | $3.02 | Up $0.00 | $3.02 | $3.02 | 3,600 |
| 01:44 PM | $3.02 | Up $0.00 | $3.02 | $3.02 | 14,700 |
| 01:43 PM | $3.02 | Up $0.00 | $3.02 | $3.02 | 11,100 |
| 01:42 PM | $3.02 | Up $0.00 | $3.02 | $3.02 | 3,700 |
| 01:41 PM | $3.02 | Up $0.00 | $3.02 | $3.02 | 4,700 |
| 01:40 PM | $3.02 | Up $0.00 | $3.02 | $3.02 | 11,500 |
| 01:39 PM | $3.02 | Up $0.00 | $3.02 | $3.02 | 1,100 |
| 01:38 PM | $3.02 | Up $0.00 | $3.02 | $3.02 | 7,500 |
| 01:37 PM | $3.02 | Up $0.00 | $3.02 | $3.02 | 17,400 |
| 01:36 PM | $3.02 | Up $0.00 | $3.03 | $3.02 | 310,000 |
| 01:35 PM | $3.02 | Down $0.00 | $3.03 | $3.02 | 60,500 |
| 01:34 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 100 |
| 01:33 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 1,300 |
| 01:32 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 300 |
| 01:31 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 700 |
| 01:30 PM | $3.03 | Up $0.00 | $3.03 | $3.02 | 3,200 |
| 01:29 PM | $3.03 | Up $0.00 | $3.03 | $3.02 | 9,500 |
| 01:28 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 5,700 |
| 01:27 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 900 |
| 01:26 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 700 |
| 01:25 PM | $3.03 | Up $0.00 | $3.03 | $3.02 | 10,200 |
| 01:24 PM | $3.03 | Up $0.00 | $3.03 | $3.02 | 3,300 |
| 01:23 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 200 |
| 01:22 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 1,100 |
| 01:21 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 100 |
| 01:20 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 2,800 |
| 01:19 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 9,700 |
| 01:18 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 300 |
| 01:17 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 1,800 |
| 01:16 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 12,100 |
| 01:15 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 2,700 |
| 01:14 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 100 |
| 01:13 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 2,200 |
| 01:12 PM | $3.03 | Up $0.00 | $3.03 | $3.02 | 300 |
| 01:11 PM | $3.03 | Up $0.00 | $3.03 | $3.02 | 3,700 |
| 01:10 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 1,100 |
| 01:09 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 1,800 |
| 01:08 PM | $3.03 | Up $0.00 | $3.03 | $3.02 | 1,100 |
| 01:07 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 23,700 |
| 01:06 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 300 |
| 01:05 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 1,300 |
| 01:04 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 1,100 |
| 01:03 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 700 |
| 01:02 PM | $3.03 | Up $0.00 | $3.03 | $3.02 | 166,700 |
| 01:01 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 100 |
| 01:00 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 200 |
| 12:59 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 1,900 |
| 12:58 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 1,500 |
| 12:57 PM | $3.03 | Up $0.00 | $3.03 | $3.02 | 55,400 |
| 12:56 PM | $3.03 | Up $0.00 | $3.03 | $3.02 | 88,000 |
| 12:55 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 1,600 |
| 12:54 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 1,200 |
| 12:53 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 2,100 |
| 12:52 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 1,600 |
| 12:51 PM | $3.02 | Down $0.00 | $3.03 | $3.02 | 1,300 |
| 12:50 PM | $3.03 | Up $0.00 | $3.03 | $3.02 | 288,700 |
| 12:49 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 1,400 |
| 12:48 PM | $3.03 | Up $0.00 | $3.03 | $3.02 | 1,200 |
| 12:47 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 800 |
| 12:46 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 700 |
| 12:45 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 1,900 |
| 12:44 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 600 |
| 12:43 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 1,700 |
| 12:42 PM | $3.03 | Up $0.00 | $3.03 | $3.02 | 2,600 |
| 12:41 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 5,700 |
| 12:40 PM | $3.03 | Down $0.00 | $3.03 | $3.03 | 5,700 |
| 12:39 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 1,900 |
| 12:38 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 3,100 |
| 12:37 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 4,500 |
| 12:36 PM | $3.03 | Up $0.00 | $3.03 | $3.02 | 198,500 |
| 12:35 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 2,100 |
| 12:34 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 1,500 |
| 12:33 PM | $3.03 | Down $0.00 | $3.03 | $3.03 | 700 |
| 12:32 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 100 |
| 12:31 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 94,900 |
| 12:30 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 4,900 |
| 12:29 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 3,800 |
| 12:28 PM | $3.03 | Up $0.00 | $3.03 | $3.02 | 151,800 |
| 12:27 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 6,000 |
| 12:26 PM | $3.03 | Up $0.00 | $3.03 | $3.02 | 6,100 |
| 12:25 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 4,800 |
| 12:24 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 4,800 |
| 12:23 PM | $3.03 | Down $0.00 | $3.03 | $3.03 | 5,900 |
| 12:22 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 47,900 |
| 12:21 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 5,000 |
| 12:20 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 4,900 |
| 12:19 PM | $3.03 | Down $0.00 | $3.03 | $3.03 | 16,500 |
| 12:18 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 4,600 |
| 12:17 PM | $3.03 | Up $0.00 | $3.03 | $3.02 | 20,900 |
| 12:16 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 1,100 |
| 12:15 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 1,300 |
| 12:14 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 5,100 |
| 12:13 PM | $3.03 | Down $0.00 | $3.03 | $3.03 | 8,400 |
| 12:12 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 7,200 |
| 12:11 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 4,400 |
| 12:10 PM | $3.03 | Up $0.00 | $3.03 | $3.02 | 19,200 |
| 12:09 PM | $3.03 | Up $0.00 | $3.03 | $3.02 | 18,000 |
| 12:08 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 9,100 |
| 12:07 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 5,900 |
| 12:06 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 5,900 |
| 12:05 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 2,700 |
| 12:04 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 5,700 |
| 12:03 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 5,000 |
| 12:02 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 37,000 |
| 12:01 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 6,300 |
| 12:00 PM | $3.03 | Up $0.00 | $3.03 | $3.03 | 15,100 |
| 11:59 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 5,200 |
| 11:58 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 36,100 |
| 11:57 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 7,600 |
| 11:56 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 5,300 |
| 11:55 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 6,600 |
| 11:54 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 46,100 |
| 11:53 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 5,400 |
| 11:52 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 7,500 |
| 11:51 AM | $3.03 | Down $0.00 | $3.03 | $3.03 | 6,800 |
| 11:50 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 6,500 |
| 11:49 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 16,100 |
| 11:48 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 30,900 |
| 11:47 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 28,800 |
| 11:46 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 1,700 |
| 11:45 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 1,700 |
| 11:44 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 1,900 |
| 11:43 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 3,700 |
| 11:42 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 39,200 |
| 11:41 AM | $3.03 | Down $0.00 | $3.03 | $3.03 | 83,200 |
| 11:40 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 48,800 |
| 11:39 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 1,900 |
| 11:38 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 5,500 |
| 11:37 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 28,400 |
| 11:36 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 6,400 |
| 11:35 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 1,900 |
| 11:34 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 1,800 |
| 11:33 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 1,800 |
| 11:32 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 1,700 |
| 11:31 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 1,500 |
| 11:30 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 1,200 |
| 11:29 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 1,800 |
| 11:28 AM | $3.03 | Up $0.00 | $3.03 | $3.02 | 11,800 |
| 11:27 AM | $3.03 | Up $0.00 | $3.03 | $3.02 | 59,000 |
| 11:26 AM | $3.03 | Up $0.00 | $3.03 | $3.02 | 91,200 |
| 11:25 AM | $3.02 | Down $0.00 | $3.03 | $3.02 | 251,300 |
| 11:24 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 200 |
| 11:23 AM | $3.03 | Up $0.00 | $3.03 | $3.02 | 230,800 |
| 11:22 AM | $3.03 | Up $0.00 | $3.03 | $3.02 | 89,000 |
| 11:21 AM | $3.02 | Down $0.00 | $3.03 | $3.02 | 31,000 |
| 11:20 AM | $3.03 | Up $0.00 | $3.03 | $3.02 | 104,600 |
| 11:19 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 300 |
| 11:18 AM | $3.03 | Up $0.00 | $3.03 | $3.02 | 23,600 |
| 11:17 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 500 |
| 11:16 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 700 |
| 11:15 AM | $3.03 | Up $0.00 | $3.03 | $3.02 | 10,700 |
| 11:14 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 400 |
| 11:13 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 800 |
| 11:12 AM | $3.03 | Up $0.00 | $3.03 | $3.02 | 9,400 |
| 11:11 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 1,800 |
| 11:10 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 1,100 |
| 11:09 AM | $3.03 | Up $0.00 | $3.03 | $3.02 | 6,300 |
| 11:08 AM | $3.03 | Down $0.00 | $3.03 | $3.03 | 200 |
| 11:07 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 2,600 |
| 11:06 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 7,900 |
| 11:05 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 1,259,200 |
| 11:02 AM | $3.02 | Down $0.00 | $3.03 | $3.02 | 20,700 |
| 11:02 AM | $3.02 | Up $0.00 | $3.03 | $3.02 | 0 |
| 11:02 AM | $3.02 | Up $0.00 | $3.03 | $3.02 | 0 |
| 11:01 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 400 |
| 11:00 AM | $3.02 | Up $0.00 | $3.02 | $3.02 | 12,100 |
| 10:59 AM | $3.02 | Down $0.00 | $3.03 | $3.02 | 66,400 |
| 10:58 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 400 |
| 10:57 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 300 |
| 10:56 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 400 |
| 10:55 AM | $3.02 | Down $0.00 | $3.03 | $3.02 | 52,800 |
| 10:54 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 600 |
| 10:53 AM | $3.03 | Up $0.00 | $3.03 | $3.02 | 37,900 |
| 10:52 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 800 |
| 10:51 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 500 |
| 10:50 AM | $3.02 | Down $0.00 | $3.03 | $3.02 | 25,800 |
| 10:49 AM | $3.03 | Up $0.00 | $3.03 | $3.02 | 800 |
| 10:48 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 500 |
| 10:47 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 700 |
| 10:46 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 800 |
| 10:45 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 700 |
| 10:44 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 1,100 |
| 10:43 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 400 |
| 10:42 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 800 |
| 10:41 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 800 |
| 10:40 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 900 |
| 10:39 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 1,900 |
| 10:38 AM | $3.03 | Up $0.00 | $3.03 | $3.02 | 46,800 |
| 10:37 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 2,000 |
| 10:36 AM | $3.03 | Down $0.00 | $3.03 | $3.03 | 2,800 |
| 10:35 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 7,400 |
| 10:34 AM | $3.03 | Up $0.01 | $3.03 | $3.03 | 9,400 |
| 10:32 AM | $3.02 | Up $0.00 | $3.02 | $3.02 | 60,800 |
| 10:32 AM | $3.02 | Up $0.00 | $3.02 | $3.02 | 0 |
| 10:31 AM | $3.02 | Up $0.00 | $3.02 | $3.02 | 700 |
| 10:30 AM | $3.02 | Up $0.00 | $3.02 | $3.02 | 7,700 |
| 10:29 AM | $3.02 | Up $0.00 | $3.03 | $3.02 | 343,700 |
| 10:28 AM | $3.02 | Up $0.00 | $3.02 | $3.02 | 81,300 |
| 10:27 AM | $3.02 | Up $0.00 | $3.03 | $3.02 | 222,500 |
| 10:26 AM | $3.02 | Up $0.00 | $3.02 | $3.02 | 33,100 |
| 10:25 AM | $3.02 | Up $0.00 | $3.02 | $3.02 | 7,700 |
| 10:24 AM | $3.02 | Up $0.00 | $3.02 | $3.02 | 4,900 |
| 10:23 AM | $3.02 | Up $0.00 | $3.03 | $3.02 | 43,000 |
| 10:22 AM | $3.02 | Up $0.00 | $3.02 | $3.02 | 8,100 |
| 10:20 AM | $3.02 | Up $0.00 | $3.02 | $3.02 | 500 |
| 10:20 AM | $3.02 | Up $0.00 | $3.02 | $3.02 | 0 |
| 10:19 AM | $3.02 | Up $0.00 | $3.03 | $3.02 | 510,800 |
| 10:18 AM | $3.02 | Up $0.00 | $3.03 | $3.02 | 321,800 |
| 10:17 AM | $3.02 | Up $0.00 | $3.03 | $3.02 | 106,900 |
| 10:16 AM | $3.02 | Up $0.00 | $3.03 | $3.02 | 923,200 |
| 10:15 AM | $3.02 | Down $0.00 | $3.03 | $3.02 | 344,100 |
| 10:14 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 600 |
| 10:13 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 600 |
| 10:12 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 1,000 |
| 10:11 AM | $3.03 | Down $0.00 | $3.03 | $3.03 | 68,500 |
| 10:08 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 64,300 |
| 10:08 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 0 |
| 10:08 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 0 |
| 10:07 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 10,000 |
| 10:04 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 600 |
| 10:04 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 0 |
| 10:04 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 0 |
| 10:03 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 1,600 |
| 10:02 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 7,400 |
| 10:01 AM | $3.03 | Up $0.00 | $3.04 | $3.03 | 470,200 |
| 10:00 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 483,300 |
| 09:59 AM | $3.03 | Up $0.00 | $3.03 | $3.03 | 391,000 |
| 09:58 AM | $3.03 | Down $ -0.01 | $3.04 | $3.02 | 583,900 |
| 09:57 AM | $3.04 | Up $0.00 | $3.04 | $3.04 | 400 |
| 09:56 AM | $3.04 | Up $0.00 | $3.04 | $3.04 | 300 |
| 09:55 AM | $3.04 | Up $0.00 | $3.04 | $3.04 | 400 |
| 09:54 AM | $3.04 | Down $0.00 | $3.04 | $3.04 | 800 |
| 09:53 AM | $3.04 | Up $0.00 | $3.04 | $3.04 | 200 |
| 09:52 AM | $3.04 | Up $0.00 | $3.04 | $3.04 | 2,100 |
| 09:51 AM | $3.04 | Up $0.00 | $3.04 | $3.04 | 300 |
| 09:50 AM | $3.04 | Up $0.00 | $3.04 | $3.04 | 6,100 |
| 09:49 AM | $3.04 | Up $0.00 | $3.04 | $3.04 | 20,500 |
| 09:48 AM | $3.04 | Up $0.00 | $3.04 | $3.04 | 3,800 |
| 09:47 AM | $3.04 | Up $0.00 | $3.04 | $3.04 | 10,200 |
| 09:46 AM | $3.04 | Up $0.00 | $3.04 | $3.04 | 300 |
| 09:45 AM | $3.04 | Up $0.00 | $3.04 | $3.04 | 200 |
| 09:44 AM | $3.04 | Up $0.00 | $3.04 | $3.04 | 138,100 |
| 09:43 AM | $3.04 | Up $0.00 | $3.04 | $3.04 | 3,200 |
| 09:42 AM | $3.04 | Up $0.00 | $3.04 | $3.04 | 100 |
| 09:41 AM | $3.04 | Up $0.00 | $3.04 | $3.04 | 8,600 |
| 09:40 AM | $3.04 | Down $0.00 | $3.04 | $3.04 | 10,800 |
| 09:39 AM | $3.04 | Up $0.00 | $3.04 | $3.04 | 1,058,400 |
| 09:37 AM | $3.04 | Up $0.01 | $3.04 | $3.04 | 17,200 |
| 09:37 AM | $3.04 | Up $0.00 | $3.04 | $3.04 | 0 |
| 09:36 AM | $3.03 | Down $ -0.01 | $3.04 | $3.03 | 116,000 |
| 09:35 AM | $3.04 | Down $0.00 | $3.04 | $3.04 | 5,600 |
| 09:34 AM | $3.04 | Up $0.00 | $3.04 | $3.04 | 3,900 |
| 09:33 AM | $3.04 | Up $0.01 | $3.04 | $3.03 | 16,400 |
| 09:32 AM | $3.03 | Up $0.00 | $3.04 | $3.03 | 58,300 |
| 09:31 AM | $3.03 | Up $0.00 | $3.04 | $3.02 | 86,600 |
| 09:30 AM | $3.03 | Down $ -0.04 | $3.04 | $3.02 | 404,500 |
| Previous close | $3.07 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14-11-2025 | $3.02 | $3.03 | $3.04 | $3.00 | 9,488,600 |
| 13-11-2025 | $3.07 | $3.13 | $3.15 | $3.01 | 1,030,000 |
| 12-11-2025 | $2.75 | $2.79 | $2.80 | $2.74 | 179,200 |
| 11-11-2025 | $2.72 | $2.76 | $2.76 | $2.72 | 426,900 |
| 10-11-2025 | $2.74 | $2.77 | $2.77 | $2.73 | 33,200 |
| 07-11-2025 | $2.71 | $2.76 | $2.76 | $2.71 | 133,200 |
| 06-11-2025 | $2.75 | $2.75 | $2.77 | $2.75 | 65,900 |
| 05-11-2025 | $2.76 | $2.76 | $2.78 | $2.75 | 33,100 |
| 04-11-2025 | $2.77 | $2.76 | $2.78 | $2.75 | 41,600 |
| 03-11-2025 | $2.75 | $2.75 | $2.77 | $2.74 | 53,000 |
| 31-10-2025 | $2.79 | $2.80 | $2.80 | $2.77 | 82,000 |
| 30-10-2025 | $2.75 | $2.77 | $2.78 | $2.73 | 98,500 |
| 29-10-2025 | $2.87 | $2.89 | $2.92 | $2.87 | 83,300 |
| 28-10-2025 | $2.94 | $2.96 | $2.97 | $2.92 | 28,200 |
| 27-10-2025 | $2.96 | $2.94 | $2.97 | $2.93 | 30,400 |
| 24-10-2025 | $2.97 | $2.94 | $2.97 | $2.94 | 19,300 |
| 23-10-2025 | $2.96 | $2.93 | $2.96 | $2.93 | 33,500 |
| 22-10-2025 | $2.93 | $2.92 | $2.93 | $2.90 | 20,000 |
| 21-10-2025 | $2.96 | $3.06 | $3.06 | $2.96 | 40,600 |
| 20-10-2025 | $3.00 | $2.89 | $3.02 | $2.89 | 1,977,700 |
| 17-10-2025 | $2.83 | $2.82 | $2.87 | $2.82 | 44,700 |
| 16-10-2025 | $2.89 | $2.94 | $2.96 | $2.88 | 102,100 |
| 15-10-2025 | $2.84 | $2.82 | $2.84 | $2.80 | 54,100 |
| 14-10-2025 | $2.79 | $2.76 | $2.83 | $2.76 | 66,200 |
| 10-10-2025 | $2.70 | $2.74 | $2.76 | $2.69 | 105,700 |
| 09-10-2025 | $2.81 | $2.80 | $2.81 | $2.78 | 47,100 |
| 08-10-2025 | $2.80 | $2.78 | $2.81 | $2.78 | 23,000 |
| 07-10-2025 | $2.77 | $2.76 | $2.78 | $2.75 | 33,200 |
| 06-10-2025 | $2.81 | $2.81 | $2.82 | $2.79 | 25,900 |
| 03-10-2025 | $2.75 | $2.75 | $2.76 | $2.72 | 83,300 |
Graphs are not available, please refer to the detailed table