Quotes and Market Data
Find a quote
HEXO CORP
7.39 Up 0.21 (2.84 %)
Delayed : 2019/02/15 16:00:02
- Previous close $7.18
- Opening $7.29
- Price Ask $7.36
- Price Bid $7.36
- Size Bid 10
- Size Ask 9
- Today High $7.44
- Today Low $7.19
- 52 Weeks High $9.29
- 52 Weeks Low $3.26
- Volume 2,482,306
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 127.29
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 1,524.14
- Shares Out (M) : 206.24
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $7.39 | Up $0.00 | $7.39 | $7.39 | 115,300 |
03:59 PM | $7.39 | Up $0.00 | $7.39 | $7.37 | 26,300 |
03:58 PM | $7.39 | Up $0.01 | $7.39 | $7.37 | 12,200 |
03:57 PM | $7.38 | Up $0.00 | $7.39 | $7.37 | 12,600 |
03:56 PM | $7.38 | Up $0.01 | $7.39 | $7.38 | 8,100 |
03:55 PM | $7.37 | Down $ -0.01 | $7.38 | $7.37 | 15,500 |
03:54 PM | $7.38 | Up $0.00 | $7.39 | $7.37 | 16,900 |
03:53 PM | $7.38 | Up $0.00 | $7.38 | $7.38 | 21,700 |
03:52 PM | $7.38 | Down $0.00 | $7.38 | $7.37 | 5,900 |
03:51 PM | $7.38 | Up $0.00 | $7.38 | $7.38 | 3,000 |
03:50 PM | $7.38 | Down $ -0.01 | $7.39 | $7.38 | 18,300 |
03:49 PM | $7.40 | Up $0.00 | $7.40 | $7.38 | 3,800 |
03:48 PM | $7.39 | Up $0.00 | $7.40 | $7.39 | 8,400 |
03:47 PM | $7.39 | Down $ -0.01 | $7.40 | $7.39 | 15,100 |
03:46 PM | $7.40 | Up $0.01 | $7.40 | $7.38 | 5,400 |
03:45 PM | $7.39 | Up $0.00 | $7.39 | $7.39 | 3,800 |
03:44 PM | $7.39 | Up $0.01 | $7.39 | $7.39 | 13,100 |
03:43 PM | $7.38 | Up $0.00 | $7.39 | $7.38 | 2,100 |
03:42 PM | $7.38 | Up $0.00 | $7.39 | $7.38 | 1,800 |
03:41 PM | $7.38 | Up $0.00 | $7.39 | $7.38 | 9,600 |
03:40 PM | $7.38 | Up $0.00 | $7.38 | $7.37 | 1,400 |
03:39 PM | $7.37 | Down $ -0.01 | $7.38 | $7.37 | 6,500 |
03:38 PM | $7.38 | Down $ -0.01 | $7.38 | $7.38 | 7,000 |
03:37 PM | $7.39 | Up $0.01 | $7.39 | $7.39 | 800 |
03:36 PM | $7.38 | Up $0.00 | $7.39 | $7.38 | 7,700 |
03:35 PM | $7.38 | Up $0.01 | $7.38 | $7.38 | 5,100 |
03:34 PM | $7.37 | Down $ -0.01 | $7.37 | $7.37 | 800 |
03:33 PM | $7.38 | Down $ -0.01 | $7.39 | $7.38 | 5,200 |
03:32 PM | $7.39 | Up $0.00 | $7.39 | $7.39 | 1,500 |
03:31 PM | $7.39 | Up $0.00 | $7.39 | $7.39 | 1,500 |
03:29 PM | $7.39 | Up $0.00 | $7.39 | $7.38 | 5,700 |
03:29 PM | $7.39 | Up $0.00 | $7.39 | $7.38 | 0 |
03:28 PM | $7.38 | Up $0.01 | $7.38 | $7.38 | 3,000 |
03:27 PM | $7.37 | Up $0.00 | $7.38 | $7.37 | 2,100 |
03:26 PM | $7.37 | Down $ -0.01 | $7.38 | $7.37 | 7,600 |
03:25 PM | $7.38 | Up $0.01 | $7.38 | $7.38 | 700 |
03:24 PM | $7.37 | Up $0.00 | $7.37 | $7.37 | 3,300 |
03:23 PM | $7.37 | Up $0.01 | $7.37 | $7.37 | 800 |
03:22 PM | $7.36 | Down $ -0.01 | $7.37 | $7.36 | 8,300 |
03:21 PM | $7.37 | Up $0.01 | $7.37 | $7.36 | 34,300 |
03:20 PM | $7.36 | Up $0.00 | $7.36 | $7.35 | 700 |
03:19 PM | $7.36 | Up $0.02 | $7.36 | $7.34 | 31,600 |
03:18 PM | $7.34 | Up $0.01 | $7.34 | $7.33 | 13,200 |
03:17 PM | $7.33 | Up $0.00 | $7.33 | $7.32 | 15,600 |
03:16 PM | $7.33 | Up $0.01 | $7.33 | $7.32 | 5,800 |
03:15 PM | $7.32 | Up $0.01 | $7.32 | $7.31 | 4,100 |
03:14 PM | $7.31 | Down $ -0.01 | $7.32 | $7.31 | 5,100 |
03:13 PM | $7.32 | Down $ -0.01 | $7.33 | $7.32 | 300 |
03:12 PM | $7.33 | Up $0.01 | $7.33 | $7.33 | 200 |
03:11 PM | $7.32 | Up $0.01 | $7.32 | $7.32 | 200 |
03:10 PM | $7.31 | Down $ -0.02 | $7.32 | $7.31 | 5,500 |
03:09 PM | $7.33 | Up $0.00 | $7.33 | $7.33 | 400 |
03:08 PM | $7.33 | Up $0.00 | $7.33 | $7.33 | 1,500 |
03:07 PM | $7.33 | Up $0.01 | $7.33 | $7.33 | 100 |
03:05 PM | $7.32 | Up $0.01 | $7.32 | $7.32 | 20,200 |
03:05 PM | $7.32 | Up $0.00 | $7.32 | $7.32 | 0 |
03:04 PM | $7.31 | Up $0.00 | $7.31 | $7.31 | 3,600 |
03:03 PM | $7.31 | Up $0.01 | $7.31 | $7.31 | 100 |
03:01 PM | $7.30 | Down $ -0.02 | $7.31 | $7.30 | 14,300 |
03:01 PM | $7.30 | Up $0.00 | $7.31 | $7.30 | 0 |
02:59 PM | $7.32 | Up $0.01 | $7.32 | $7.32 | 100 |
02:59 PM | $7.32 | Up $0.00 | $7.32 | $7.32 | 0 |
02:57 PM | $7.31 | Up $0.00 | $7.32 | $7.31 | 3,400 |
02:57 PM | $7.31 | Up $0.00 | $7.32 | $7.31 | 0 |
02:56 PM | $7.31 | Down $ -0.01 | $7.31 | $7.31 | 5,900 |
02:55 PM | $7.32 | Up $0.00 | $7.32 | $7.32 | 700 |
02:54 PM | $7.32 | Up $0.01 | $7.32 | $7.32 | 100 |
02:53 PM | $7.31 | Up $0.00 | $7.31 | $7.31 | 1,200 |
02:52 PM | $7.31 | Up $0.00 | $7.31 | $7.31 | 500 |
02:51 PM | $7.31 | Up $0.01 | $7.31 | $7.30 | 4,700 |
02:50 PM | $7.30 | Up $0.00 | $7.30 | $7.29 | 5,600 |
02:49 PM | $7.30 | Up $0.01 | $7.30 | $7.30 | 1,900 |
02:48 PM | $7.29 | Down $ -0.02 | $7.31 | $7.29 | 19,600 |
02:47 PM | $7.31 | Up $0.00 | $7.31 | $7.31 | 1,200 |
02:46 PM | $7.31 | Up $0.00 | $7.31 | $7.31 | 1,000 |
02:45 PM | $7.31 | Up $0.00 | $7.31 | $7.31 | 100 |
02:44 PM | $7.31 | Up $0.01 | $7.31 | $7.31 | 300 |
02:43 PM | $7.30 | Up $0.02 | $7.30 | $7.29 | 36,800 |
02:42 PM | $7.28 | Up $0.00 | $7.28 | $7.28 | 1,700 |
02:41 PM | $7.28 | Down $ -0.01 | $7.29 | $7.28 | 1,200 |
02:40 PM | $7.29 | Up $0.00 | $7.29 | $7.29 | 100 |
02:37 PM | $7.29 | Down $0.00 | $7.29 | $7.29 | 4,000 |
02:37 PM | $7.29 | Up $0.00 | $7.29 | $7.29 | 0 |
02:37 PM | $7.29 | Up $0.00 | $7.29 | $7.29 | 0 |
02:36 PM | $7.30 | Up $0.00 | $7.30 | $7.29 | 300 |
02:34 PM | $7.29 | Down $ -0.01 | $7.30 | $7.29 | 18,600 |
02:34 PM | $7.29 | Up $0.00 | $7.30 | $7.29 | 0 |
02:33 PM | $7.30 | Up $0.00 | $7.30 | $7.30 | 1,200 |
02:32 PM | $7.30 | Up $0.00 | $7.30 | $7.30 | 600 |
02:31 PM | $7.30 | Up $0.00 | $7.30 | $7.30 | 500 |
02:30 PM | $7.30 | Up $0.00 | $7.30 | $7.30 | 500 |
02:29 PM | $7.30 | Up $0.00 | $7.30 | $7.30 | 700 |
02:28 PM | $7.30 | Up $0.00 | $7.30 | $7.30 | 2,800 |
02:27 PM | $7.30 | Up $0.02 | $7.30 | $7.29 | 36,100 |
02:26 PM | $7.28 | Up $0.01 | $7.28 | $7.27 | 2,500 |
02:25 PM | $7.27 | Up $0.01 | $7.27 | $7.27 | 600 |
02:24 PM | $7.26 | Up $0.00 | $7.26 | $7.26 | 600 |
02:23 PM | $7.26 | Up $0.01 | $7.26 | $7.25 | 6,700 |
02:22 PM | $7.25 | Up $0.00 | $7.25 | $7.25 | 200 |
02:21 PM | $7.25 | Up $0.00 | $7.25 | $7.24 | 1,000 |
02:20 PM | $7.25 | Up $0.00 | $7.25 | $7.25 | 200 |
02:19 PM | $7.25 | Up $0.00 | $7.25 | $7.25 | 500 |
02:17 PM | $7.25 | Up $0.00 | $7.25 | $7.25 | 300 |
02:17 PM | $7.25 | Up $0.00 | $7.25 | $7.25 | 0 |
02:16 PM | $7.25 | Up $0.00 | $7.25 | $7.25 | 800 |
02:15 PM | $7.25 | Up $0.00 | $7.25 | $7.25 | 4,300 |
02:14 PM | $7.25 | Up $0.00 | $7.25 | $7.25 | 800 |
02:13 PM | $7.25 | Up $0.00 | $7.25 | $7.25 | 100 |
02:12 PM | $7.25 | Up $0.00 | $7.25 | $7.25 | 1,500 |
02:11 PM | $7.25 | Up $0.00 | $7.25 | $7.25 | 300 |
02:08 PM | $7.25 | Down $ -0.01 | $7.25 | $7.25 | 5,000 |
02:08 PM | $7.25 | Up $0.00 | $7.25 | $7.25 | 0 |
02:08 PM | $7.25 | Up $0.00 | $7.25 | $7.25 | 0 |
02:07 PM | $7.26 | Up $0.00 | $7.26 | $7.26 | 400 |
02:06 PM | $7.26 | Up $0.01 | $7.26 | $7.26 | 1,000 |
02:05 PM | $7.25 | Down $ -0.01 | $7.25 | $7.25 | 200 |
02:04 PM | $7.26 | Up $0.00 | $7.26 | $7.26 | 2,200 |
02:03 PM | $7.26 | Down $ -0.01 | $7.27 | $7.26 | 8,200 |
02:02 PM | $7.27 | Up $0.00 | $7.27 | $7.26 | 1,100 |
02:01 PM | $7.27 | Up $0.02 | $7.27 | $7.26 | 15,100 |
02:00 PM | $7.25 | Up $0.01 | $7.25 | $7.25 | 400 |
01:58 PM | $7.24 | Down $ -0.01 | $7.25 | $7.24 | 8,000 |
01:58 PM | $7.24 | Up $0.00 | $7.25 | $7.24 | 0 |
01:57 PM | $7.25 | Up $0.01 | $7.25 | $7.25 | 300 |
01:56 PM | $7.24 | Up $0.00 | $7.24 | $7.24 | 100 |
01:55 PM | $7.24 | Down $ -0.02 | $7.25 | $7.24 | 2,900 |
01:54 PM | $7.26 | Up $0.01 | $7.26 | $7.26 | 500 |
01:53 PM | $7.25 | Up $0.01 | $7.25 | $7.24 | 400 |
01:52 PM | $7.24 | Down $ -0.02 | $7.26 | $7.24 | 21,900 |
01:51 PM | $7.26 | Up $0.01 | $7.26 | $7.26 | 300 |
01:50 PM | $7.25 | Down $ -0.01 | $7.26 | $7.24 | 7,700 |
01:48 PM | $7.26 | Down $ -0.01 | $7.27 | $7.26 | 3,700 |
01:48 PM | $7.26 | Up $0.00 | $7.27 | $7.26 | 0 |
01:45 PM | $7.27 | Down $ -0.01 | $7.27 | $7.27 | 7,700 |
01:45 PM | $7.27 | Up $0.00 | $7.27 | $7.27 | 0 |
01:45 PM | $7.27 | Up $0.00 | $7.27 | $7.27 | 0 |
01:43 PM | $7.28 | Up $0.00 | $7.28 | $7.26 | 10,700 |
01:43 PM | $7.28 | Up $0.00 | $7.28 | $7.26 | 0 |
01:41 PM | $7.28 | Down $ -0.01 | $7.28 | $7.28 | 400 |
01:41 PM | $7.28 | Up $0.00 | $7.28 | $7.28 | 0 |
01:40 PM | $7.29 | Up $0.01 | $7.29 | $7.28 | 300 |
01:39 PM | $7.28 | Down $ -0.01 | $7.28 | $7.28 | 100 |
01:37 PM | $7.29 | Up $0.00 | $7.29 | $7.29 | 500 |
01:37 PM | $7.29 | Up $0.00 | $7.29 | $7.29 | 0 |
01:36 PM | $7.29 | Up $0.00 | $7.29 | $7.29 | 100 |
01:34 PM | $7.29 | Up $0.00 | $7.29 | $7.29 | 2,300 |
01:34 PM | $7.29 | Up $0.00 | $7.29 | $7.29 | 0 |
01:33 PM | $7.29 | Up $0.01 | $7.29 | $7.28 | 2,700 |
01:32 PM | $7.28 | Up $0.01 | $7.28 | $7.28 | 3,100 |
01:31 PM | $7.27 | Up $0.00 | $7.27 | $7.27 | 400 |
01:30 PM | $7.27 | Up $0.00 | $7.27 | $7.27 | 200 |
01:28 PM | $7.27 | Down $0.00 | $7.27 | $7.27 | 100 |
01:28 PM | $7.27 | Up $0.00 | $7.27 | $7.27 | 0 |
01:25 PM | $7.27 | Up $0.00 | $7.27 | $7.27 | 1,700 |
01:25 PM | $7.27 | Up $0.00 | $7.27 | $7.27 | 0 |
01:25 PM | $7.27 | Up $0.00 | $7.27 | $7.27 | 0 |
01:24 PM | $7.27 | Down $ -0.01 | $7.27 | $7.27 | 13,600 |
01:21 PM | $7.28 | Down $ -0.01 | $7.28 | $7.28 | 600 |
01:21 PM | $7.28 | Up $0.00 | $7.28 | $7.28 | 0 |
01:21 PM | $7.28 | Up $0.00 | $7.28 | $7.28 | 0 |
01:20 PM | $7.29 | Up $0.00 | $7.30 | $7.29 | 2,500 |
01:18 PM | $7.29 | Up $0.00 | $7.29 | $7.29 | 100 |
01:18 PM | $7.29 | Up $0.00 | $7.29 | $7.29 | 0 |
01:17 PM | $7.29 | Up $0.00 | $7.29 | $7.29 | 1,800 |
01:16 PM | $7.29 | Up $0.00 | $7.29 | $7.29 | 4,400 |
01:15 PM | $7.29 | Up $0.00 | $7.29 | $7.29 | 200 |
01:14 PM | $7.29 | Up $0.02 | $7.29 | $7.27 | 600 |
01:13 PM | $7.27 | Down $ -0.01 | $7.27 | $7.27 | 100 |
01:12 PM | $7.28 | Up $0.00 | $7.28 | $7.28 | 2,200 |
01:11 PM | $7.28 | Down $ -0.01 | $7.28 | $7.28 | 1,700 |
01:10 PM | $7.29 | Down $ -0.01 | $7.29 | $7.29 | 12,000 |
01:09 PM | $7.30 | Up $0.00 | $7.30 | $7.30 | 6,000 |
01:07 PM | $7.30 | Down $ -0.01 | $7.30 | $7.30 | 12,900 |
01:07 PM | $7.30 | Up $0.00 | $7.30 | $7.30 | 0 |
01:06 PM | $7.31 | Up $0.00 | $7.31 | $7.31 | 200 |
01:04 PM | $7.31 | Up $0.00 | $7.31 | $7.31 | 200 |
01:04 PM | $7.31 | Up $0.00 | $7.31 | $7.31 | 0 |
01:03 PM | $7.31 | Up $0.00 | $7.31 | $7.31 | 300 |
01:02 PM | $7.31 | Up $0.00 | $7.31 | $7.31 | 100 |
01:01 PM | $7.31 | Up $0.00 | $7.31 | $7.31 | 8,700 |
12:59 PM | $7.31 | Up $0.01 | $7.31 | $7.30 | 5,900 |
12:59 PM | $7.31 | Up $0.00 | $7.31 | $7.30 | 0 |
12:58 PM | $7.30 | Up $0.00 | $7.30 | $7.30 | 6,500 |
12:57 PM | $7.30 | Up $0.00 | $7.30 | $7.30 | 8,600 |
12:56 PM | $7.30 | Up $0.01 | $7.30 | $7.29 | 18,200 |
12:55 PM | $7.29 | Up $0.02 | $7.29 | $7.28 | 4,500 |
12:54 PM | $7.27 | Down $ -0.01 | $7.27 | $7.27 | 100 |
12:53 PM | $7.28 | Up $0.01 | $7.28 | $7.27 | 400 |
12:52 PM | $7.27 | Down $ -0.01 | $7.27 | $7.27 | 2,500 |
12:51 PM | $7.28 | Up $0.01 | $7.28 | $7.28 | 300 |
12:50 PM | $7.27 | Down $ -0.01 | $7.27 | $7.27 | 300 |
12:49 PM | $7.28 | Up $0.01 | $7.28 | $7.28 | 100 |
12:48 PM | $7.27 | Up $0.00 | $7.27 | $7.27 | 1,400 |
12:47 PM | $7.27 | Up $0.00 | $7.27 | $7.27 | 1,400 |
12:46 PM | $7.27 | Up $0.00 | $7.27 | $7.27 | 400 |
12:45 PM | $7.27 | Up $0.00 | $7.28 | $7.27 | 500 |
12:44 PM | $7.27 | Up $0.00 | $7.27 | $7.27 | 1,600 |
12:43 PM | $7.27 | Up $0.00 | $7.27 | $7.27 | 400 |
12:42 PM | $7.27 | Up $0.00 | $7.27 | $7.27 | 500 |
12:41 PM | $7.27 | Up $0.00 | $7.27 | $7.27 | 2,000 |
12:40 PM | $7.27 | Down $ -0.01 | $7.27 | $7.27 | 7,000 |
12:36 PM | $7.28 | Down $0.00 | $7.28 | $7.27 | 1,800 |
12:36 PM | $7.28 | Up $0.00 | $7.28 | $7.27 | 0 |
12:36 PM | $7.28 | Up $0.00 | $7.28 | $7.27 | 0 |
12:36 PM | $7.28 | Up $0.00 | $7.28 | $7.27 | 0 |
12:34 PM | $7.28 | Up $0.01 | $7.28 | $7.27 | 400 |
12:34 PM | $7.28 | Up $0.00 | $7.28 | $7.27 | 0 |
12:33 PM | $7.27 | Up $0.00 | $7.27 | $7.27 | 4,400 |
12:32 PM | $7.27 | Up $0.01 | $7.27 | $7.27 | 200 |
12:31 PM | $7.26 | Up $0.00 | $7.26 | $7.26 | 100 |
12:30 PM | $7.26 | Up $0.01 | $7.26 | $7.25 | 1,800 |
12:29 PM | $7.25 | Up $0.02 | $7.25 | $7.24 | 3,900 |
12:28 PM | $7.23 | Up $0.01 | $7.23 | $7.23 | 1,600 |
12:27 PM | $7.22 | Down $ -0.01 | $7.23 | $7.22 | 2,700 |
12:26 PM | $7.23 | Down $ -0.01 | $7.24 | $7.23 | 10,900 |
12:25 PM | $7.25 | Down $0.00 | $7.25 | $7.24 | 1,200 |
12:24 PM | $7.25 | Up $0.00 | $7.25 | $7.25 | 400 |
12:23 PM | $7.25 | Down $ -0.02 | $7.26 | $7.25 | 8,300 |
12:22 PM | $7.27 | Down $ -0.01 | $7.28 | $7.27 | 4,300 |
12:20 PM | $7.28 | Up $0.01 | $7.28 | $7.28 | 700 |
12:20 PM | $7.28 | Up $0.00 | $7.28 | $7.28 | 0 |
12:19 PM | $7.27 | Down $ -0.02 | $7.28 | $7.26 | 5,100 |
12:18 PM | $7.29 | Down $ -0.01 | $7.29 | $7.28 | 4,700 |
12:17 PM | $7.30 | Down $ -0.02 | $7.31 | $7.30 | 12,100 |
12:16 PM | $7.32 | Up $0.00 | $7.32 | $7.32 | 300 |
12:15 PM | $7.32 | Up $0.01 | $7.32 | $7.32 | 400 |
12:14 PM | $7.31 | Up $0.00 | $7.31 | $7.31 | 3,000 |
12:13 PM | $7.31 | Up $0.00 | $7.31 | $7.31 | 100 |
12:12 PM | $7.31 | Up $0.01 | $7.31 | $7.30 | 10,600 |
12:11 PM | $7.30 | Up $0.00 | $7.30 | $7.30 | 200 |
12:10 PM | $7.30 | Up $0.00 | $7.30 | $7.30 | 1,300 |
12:09 PM | $7.30 | Up $0.00 | $7.30 | $7.30 | 100 |
12:07 PM | $7.30 | Up $0.01 | $7.30 | $7.29 | 3,800 |
12:07 PM | $7.30 | Up $0.00 | $7.30 | $7.29 | 0 |
12:05 PM | $7.29 | Down $ -0.01 | $7.30 | $7.29 | 9,100 |
12:05 PM | $7.29 | Up $0.00 | $7.30 | $7.29 | 0 |
12:04 PM | $7.30 | Up $0.01 | $7.30 | $7.29 | 1,300 |
12:03 PM | $7.29 | Up $0.00 | $7.29 | $7.29 | 200 |
12:02 PM | $7.29 | Up $0.00 | $7.29 | $7.29 | 100 |
12:01 PM | $7.29 | Up $0.01 | $7.29 | $7.29 | 2,800 |
12:00 PM | $7.28 | Up $0.01 | $7.28 | $7.28 | 8,700 |
11:58 AM | $7.27 | Up $0.00 | $7.27 | $7.27 | 300 |
11:58 AM | $7.27 | Up $0.00 | $7.27 | $7.27 | 0 |
11:57 AM | $7.27 | Up $0.01 | $7.27 | $7.27 | 300 |
11:56 AM | $7.26 | Down $ -0.01 | $7.26 | $7.26 | 400 |
11:55 AM | $7.27 | Up $0.00 | $7.27 | $7.26 | 300 |
11:54 AM | $7.27 | Up $0.01 | $7.27 | $7.27 | 1,500 |
11:52 AM | $7.26 | Up $0.00 | $7.27 | $7.26 | 200 |
11:52 AM | $7.26 | Up $0.00 | $7.27 | $7.26 | 0 |
11:50 AM | $7.26 | Up $0.00 | $7.26 | $7.26 | 800 |
11:50 AM | $7.26 | Up $0.00 | $7.26 | $7.26 | 0 |
11:47 AM | $7.26 | Up $0.00 | $7.26 | $7.26 | 700 |
11:47 AM | $7.26 | Up $0.00 | $7.26 | $7.26 | 0 |
11:47 AM | $7.26 | Up $0.00 | $7.26 | $7.26 | 0 |
11:46 AM | $7.26 | Down $ -0.01 | $7.26 | $7.25 | 5,900 |
11:45 AM | $7.27 | Up $0.00 | $7.27 | $7.27 | 100 |
11:44 AM | $7.27 | Up $0.01 | $7.27 | $7.27 | 100 |
11:43 AM | $7.26 | Up $0.00 | $7.26 | $7.26 | 500 |
11:42 AM | $7.26 | Up $0.00 | $7.26 | $7.25 | 1,000 |
11:41 AM | $7.26 | Up $0.03 | $7.26 | $7.25 | 4,600 |
11:39 AM | $7.23 | Up $0.00 | $7.23 | $7.23 | 1,500 |
11:39 AM | $7.23 | Up $0.00 | $7.23 | $7.23 | 0 |
11:38 AM | $7.23 | Down $0.00 | $7.23 | $7.23 | 5,400 |
11:37 AM | $7.24 | Down $0.00 | $7.24 | $7.23 | 1,300 |
11:36 AM | $7.24 | Up $0.00 | $7.24 | $7.24 | 600 |
11:35 AM | $7.24 | Up $0.00 | $7.24 | $7.24 | 4,600 |
11:34 AM | $7.24 | Up $0.01 | $7.25 | $7.24 | 9,600 |
11:33 AM | $7.23 | Up $0.02 | $7.23 | $7.21 | 7,100 |
11:32 AM | $7.21 | Up $0.00 | $7.21 | $7.21 | 7,900 |
11:31 AM | $7.21 | Up $0.01 | $7.21 | $7.20 | 600 |
11:30 AM | $7.20 | Down $ -0.02 | $7.22 | $7.20 | 13,800 |
11:29 AM | $7.23 | Down $ -0.01 | $7.23 | $7.22 | 1,900 |
11:28 AM | $7.23 | Up $0.01 | $7.23 | $7.22 | 3,400 |
11:27 AM | $7.22 | Down $ -0.02 | $7.24 | $7.22 | 7,400 |
11:26 AM | $7.24 | Down $0.00 | $7.25 | $7.24 | 3,700 |
11:25 AM | $7.25 | Down $0.00 | $7.25 | $7.24 | 1,000 |
11:24 AM | $7.25 | Down $ -0.01 | $7.25 | $7.25 | 8,200 |
11:23 AM | $7.26 | Up $0.02 | $7.26 | $7.25 | 5,500 |
11:22 AM | $7.24 | Up $0.00 | $7.24 | $7.24 | 1,000 |
11:21 AM | $7.24 | Up $0.01 | $7.24 | $7.24 | 200 |
11:20 AM | $7.23 | Up $0.00 | $7.23 | $7.23 | 1,000 |
11:19 AM | $7.23 | Up $0.00 | $7.23 | $7.22 | 5,100 |
11:18 AM | $7.23 | Up $0.00 | $7.23 | $7.23 | 3,400 |
11:17 AM | $7.23 | Down $ -0.01 | $7.24 | $7.23 | 4,300 |
11:16 AM | $7.24 | Up $0.02 | $7.24 | $7.22 | 2,600 |
11:15 AM | $7.22 | Down $ -0.01 | $7.22 | $7.22 | 1,100 |
11:14 AM | $7.23 | Up $0.00 | $7.24 | $7.23 | 5,400 |
11:13 AM | $7.23 | Down $ -0.01 | $7.23 | $7.23 | 3,300 |
11:12 AM | $7.24 | Down $ -0.01 | $7.25 | $7.24 | 6,600 |
11:11 AM | $7.25 | Up $0.02 | $7.25 | $7.24 | 3,000 |
11:10 AM | $7.23 | Down $ -0.02 | $7.25 | $7.23 | 9,600 |
11:09 AM | $7.25 | Up $0.01 | $7.26 | $7.25 | 13,500 |
11:08 AM | $7.24 | Down $ -0.02 | $7.26 | $7.24 | 2,800 |
11:07 AM | $7.26 | Up $0.01 | $7.27 | $7.26 | 5,900 |
11:06 AM | $7.25 | Down $ -0.03 | $7.28 | $7.25 | 9,500 |
11:05 AM | $7.28 | Up $0.00 | $7.28 | $7.28 | 1,000 |
11:04 AM | $7.28 | Up $0.00 | $7.30 | $7.28 | 7,300 |
11:03 AM | $7.28 | Up $0.03 | $7.29 | $7.26 | 3,500 |
11:02 AM | $7.25 | Down $ -0.01 | $7.27 | $7.24 | 7,000 |
11:01 AM | $7.26 | Down $ -0.02 | $7.27 | $7.26 | 7,100 |
11:00 AM | $7.28 | Up $0.00 | $7.28 | $7.28 | 2,000 |
10:59 AM | $7.28 | Up $0.01 | $7.28 | $7.28 | 3,500 |
10:58 AM | $7.27 | Down $ -0.02 | $7.28 | $7.27 | 8,700 |
10:57 AM | $7.29 | Down $ -0.01 | $7.30 | $7.29 | 3,000 |
10:56 AM | $7.30 | Up $0.00 | $7.30 | $7.29 | 1,500 |
10:55 AM | $7.30 | Up $0.00 | $7.31 | $7.29 | 8,800 |
10:54 AM | $7.30 | Down $ -0.02 | $7.32 | $7.30 | 8,500 |
10:53 AM | $7.32 | Up $0.00 | $7.33 | $7.32 | 800 |
10:52 AM | $7.32 | Up $0.00 | $7.32 | $7.31 | 2,900 |
10:51 AM | $7.32 | Up $0.01 | $7.32 | $7.32 | 4,400 |
10:50 AM | $7.31 | Up $0.01 | $7.31 | $7.30 | 3,900 |
10:49 AM | $7.30 | Down $ -0.02 | $7.33 | $7.30 | 8,500 |
10:48 AM | $7.32 | Up $0.00 | $7.33 | $7.32 | 2,800 |
10:47 AM | $7.32 | Down $ -0.01 | $7.32 | $7.32 | 4,100 |
10:46 AM | $7.33 | Up $0.01 | $7.33 | $7.33 | 11,200 |
10:45 AM | $7.32 | Up $0.00 | $7.32 | $7.32 | 3,800 |
10:44 AM | $7.32 | Down $ -0.01 | $7.33 | $7.32 | 7,800 |
10:43 AM | $7.33 | Down $ -0.01 | $7.34 | $7.33 | 4,800 |
10:42 AM | $7.34 | Down $ -0.01 | $7.35 | $7.34 | 6,700 |
10:41 AM | $7.35 | Up $0.02 | $7.35 | $7.34 | 17,600 |
10:40 AM | $7.33 | Up $0.01 | $7.33 | $7.33 | 1,900 |
10:39 AM | $7.32 | Down $ -0.01 | $7.33 | $7.32 | 900 |
10:38 AM | $7.33 | Down $ -0.01 | $7.33 | $7.33 | 1,900 |
10:37 AM | $7.34 | Up $0.01 | $7.34 | $7.33 | 6,500 |
10:36 AM | $7.33 | Up $0.02 | $7.33 | $7.32 | 4,800 |
10:35 AM | $7.31 | Down $ -0.01 | $7.31 | $7.31 | 5,000 |
10:34 AM | $7.32 | Down $ -0.01 | $7.35 | $7.32 | 19,100 |
10:33 AM | $7.33 | Up $0.00 | $7.33 | $7.33 | 1,000 |
10:32 AM | $7.33 | Up $0.01 | $7.34 | $7.33 | 5,900 |
10:31 AM | $7.32 | Up $0.00 | $7.32 | $7.31 | 5,300 |
10:30 AM | $7.32 | Up $0.03 | $7.33 | $7.32 | 5,000 |
10:29 AM | $7.29 | Up $0.00 | $7.29 | $7.29 | 1,400 |
10:28 AM | $7.29 | Up $0.00 | $7.30 | $7.29 | 5,500 |
10:27 AM | $7.29 | Down $ -0.03 | $7.32 | $7.28 | 11,100 |
10:26 AM | $7.32 | Up $0.01 | $7.33 | $7.32 | 4,900 |
10:25 AM | $7.31 | Down $ -0.02 | $7.32 | $7.30 | 5,500 |
10:24 AM | $7.33 | Up $0.03 | $7.33 | $7.32 | 9,300 |
10:23 AM | $7.30 | Up $0.01 | $7.30 | $7.29 | 1,300 |
10:22 AM | $7.29 | Down $ -0.01 | $7.30 | $7.29 | 6,300 |
10:21 AM | $7.30 | Down $ -0.02 | $7.31 | $7.30 | 10,000 |
10:20 AM | $7.32 | Up $0.01 | $7.33 | $7.31 | 5,800 |
10:19 AM | $7.31 | Down $ -0.01 | $7.32 | $7.31 | 5,700 |
10:18 AM | $7.32 | Up $0.02 | $7.33 | $7.31 | 19,200 |
10:17 AM | $7.30 | Down $ -0.01 | $7.31 | $7.30 | 7,000 |
10:16 AM | $7.31 | Up $0.01 | $7.31 | $7.30 | 12,300 |
10:15 AM | $7.30 | Up $0.01 | $7.30 | $7.29 | 4,800 |
10:14 AM | $7.29 | Up $0.00 | $7.30 | $7.29 | 10,400 |
10:13 AM | $7.29 | Up $0.02 | $7.29 | $7.27 | 23,800 |
10:12 AM | $7.27 | Up $0.00 | $7.28 | $7.27 | 13,600 |
10:11 AM | $7.27 | Up $0.00 | $7.27 | $7.27 | 4,000 |
10:10 AM | $7.27 | Up $0.00 | $7.27 | $7.26 | 8,100 |
10:09 AM | $7.27 | Up $0.03 | $7.27 | $7.24 | 10,300 |
10:08 AM | $7.24 | Up $0.01 | $7.24 | $7.23 | 4,600 |
10:07 AM | $7.23 | Down $ -0.02 | $7.26 | $7.23 | 7,400 |
10:06 AM | $7.25 | Up $0.02 | $7.26 | $7.24 | 4,300 |
10:05 AM | $7.23 | Up $0.00 | $7.24 | $7.22 | 4,600 |
10:04 AM | $7.23 | Up $0.00 | $7.25 | $7.23 | 7,300 |
10:03 AM | $7.23 | Up $0.01 | $7.24 | $7.22 | 8,800 |
10:02 AM | $7.22 | Up $0.01 | $7.22 | $7.22 | 5,500 |
10:01 AM | $7.21 | Down $ -0.01 | $7.22 | $7.21 | 10,300 |
10:00 AM | $7.22 | Down $ -0.04 | $7.27 | $7.22 | 15,300 |
09:59 AM | $7.26 | Up $0.03 | $7.26 | $7.23 | 35,300 |
09:58 AM | $7.23 | Up $0.02 | $7.23 | $7.21 | 11,800 |
09:57 AM | $7.21 | Down $ -0.02 | $7.23 | $7.21 | 5,600 |
09:56 AM | $7.23 | Up $0.00 | $7.24 | $7.22 | 5,900 |
09:55 AM | $7.23 | Up $0.01 | $7.23 | $7.23 | 4,700 |
09:54 AM | $7.22 | Up $0.02 | $7.23 | $7.20 | 20,800 |
09:53 AM | $7.20 | Down $ -0.04 | $7.25 | $7.20 | 23,900 |
09:52 AM | $7.24 | Up $0.05 | $7.24 | $7.19 | 7,900 |
09:51 AM | $7.19 | Down $ -0.02 | $7.23 | $7.19 | 17,000 |
09:50 AM | $7.21 | Up $0.00 | $7.22 | $7.20 | 9,300 |
09:49 AM | $7.21 | Down $ -0.03 | $7.23 | $7.21 | 11,000 |
09:48 AM | $7.24 | Up $0.04 | $7.25 | $7.20 | 44,500 |
09:47 AM | $7.20 | Up $0.00 | $7.21 | $7.19 | 3,700 |
09:46 AM | $7.20 | Down $ -0.06 | $7.25 | $7.20 | 69,800 |
09:45 AM | $7.26 | Down $ -0.01 | $7.27 | $7.25 | 15,900 |
09:44 AM | $7.27 | Up $0.03 | $7.27 | $7.24 | 3,100 |
09:43 AM | $7.24 | Down $ -0.04 | $7.30 | $7.24 | 29,900 |
09:42 AM | $7.28 | Down $ -0.02 | $7.29 | $7.27 | 8,800 |
09:41 AM | $7.30 | Up $0.02 | $7.30 | $7.29 | 3,700 |
09:40 AM | $7.28 | Up $0.06 | $7.29 | $7.22 | 17,200 |
09:39 AM | $7.22 | Down $ -0.05 | $7.30 | $7.22 | 39,800 |
09:38 AM | $7.27 | Down $ -0.03 | $7.30 | $7.26 | 33,700 |
09:37 AM | $7.30 | Down $ -0.04 | $7.35 | $7.29 | 19,800 |
09:36 AM | $7.34 | Up $0.03 | $7.34 | $7.28 | 27,500 |
09:35 AM | $7.31 | Down $ -0.03 | $7.34 | $7.31 | 12,100 |
09:34 AM | $7.34 | Down $ -0.02 | $7.37 | $7.34 | 18,400 |
09:33 AM | $7.36 | Down $ -0.07 | $7.43 | $7.34 | 47,800 |
09:32 AM | $7.43 | Up $0.03 | $7.44 | $7.40 | 64,800 |
09:31 AM | $7.40 | Up $0.04 | $7.40 | $7.37 | 77,400 |
09:30 AM | $7.36 | Up $0.18 | $7.36 | $7.27 | 85,500 |
Previous close | $7.18 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
15-02-2019 | $7.39 | $7.28 | $7.40 | $7.22 | 1,063,600 |
14-02-2019 | $7.18 | $7.15 | $7.20 | $7.11 | 326,200 |
13-02-2019 | $7.24 | $7.24 | $7.25 | $7.12 | 881,400 |
12-02-2019 | $7.25 | $7.08 | $7.25 | $7.02 | 1,266,300 |
11-02-2019 | $6.81 | $6.89 | $6.90 | $6.71 | 967,800 |
08-02-2019 | $7.05 | $7.14 | $7.15 | $7.03 | 1,403,400 |
07-02-2019 | $7.25 | $7.08 | $7.25 | $7.07 | 948,400 |
06-02-2019 | $7.02 | $7.06 | $7.17 | $6.95 | 899,100 |
05-02-2019 | $7.41 | $7.62 | $7.62 | $7.21 | 1,888,700 |
04-02-2019 | $7.79 | $7.80 | $7.94 | $7.55 | 3,079,300 |
01-02-2019 | $7.42 | $7.58 | $7.60 | $7.40 | 1,238,700 |
31-01-2019 | $7.45 | $7.25 | $7.49 | $7.23 | 2,998,800 |
30-01-2019 | $6.94 | $7.04 | $7.07 | $6.89 | 1,218,600 |
29-01-2019 | $6.96 | $6.91 | $6.97 | $6.84 | 664,200 |
28-01-2019 | $6.97 | $6.89 | $6.97 | $6.82 | 1,503,600 |
25-01-2019 | $6.77 | $6.56 | $6.85 | $6.54 | 2,101,300 |
24-01-2019 | $6.69 | $6.86 | $6.92 | $6.69 | 1,858,300 |
23-01-2019 | $6.92 | $6.97 | $7.05 | $6.83 | 1,576,200 |
22-01-2019 | $7.07 | $7.14 | $7.16 | $6.96 | 1,748,800 |
21-01-2019 | $7.59 | $7.17 | $7.60 | $7.15 | 2,079,200 |
18-01-2019 | $6.92 | $6.80 | $6.94 | $6.67 | 2,726,600 |
17-01-2019 | $6.41 | $6.32 | $6.45 | $6.29 | 1,470,400 |
16-01-2019 | $6.20 | $6.09 | $6.20 | $6.08 | 512,100 |
15-01-2019 | $6.06 | $6.16 | $6.20 | $6.02 | 1,096,900 |
14-01-2019 | $6.21 | $6.23 | $6.35 | $6.11 | 2,766,000 |
11-01-2019 | $6.34 | $6.44 | $6.46 | $6.26 | 1,601,900 |
10-01-2019 | $6.33 | $6.43 | $6.55 | $6.16 | 2,090,000 |
09-01-2019 | $6.30 | $6.17 | $6.34 | $6.12 | 1,366,500 |
08-01-2019 | $6.18 | $6.39 | $6.46 | $6.09 | 2,477,500 |
07-01-2019 | $6.37 | $6.15 | $6.39 | $6.12 | 2,075,500 |
Graphs are not available, please refer to the detailed table