Quotes and Market Data
Find a quote
HEXO CORP
4.95 Down -0.04 (-0.81 %)
Delayed : 2018/12/14 16:15:02
- Previous close $4.99
- Opening $4.99
- Price Ask $4.95
- Price Bid $4.95
- Size Bid 49
- Size Ask 15
- Today High $5.13
- Today Low $4.88
- 52 Weeks High $9.29
- 52 Weeks Low $3.05
- Volume 2,335,042
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 54.11
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 977.07
- Shares Out (M) : 197.39
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $4.95 | Up $0.00 | $4.96 | $4.95 | 67,600 |
| 03:59 PM | $4.95 | Down $ -0.02 | $4.98 | $4.95 | 15,000 |
| 03:58 PM | $4.97 | Up $0.01 | $4.97 | $4.96 | 8,600 |
| 03:57 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 1,400 |
| 03:56 PM | $4.96 | Down $ -0.02 | $4.98 | $4.96 | 11,800 |
| 03:55 PM | $4.98 | Up $0.01 | $4.98 | $4.97 | 9,100 |
| 03:54 PM | $4.97 | Up $0.01 | $4.97 | $4.96 | 1,000 |
| 03:53 PM | $4.96 | Up $0.00 | $4.96 | $4.95 | 10,000 |
| 03:52 PM | $4.96 | Down $ -0.01 | $4.97 | $4.96 | 7,400 |
| 03:51 PM | $4.97 | Up $0.02 | $4.97 | $4.96 | 3,300 |
| 03:50 PM | $4.95 | Up $0.00 | $4.95 | $4.95 | 400 |
| 03:49 PM | $4.95 | Up $0.00 | $4.95 | $4.95 | 4,900 |
| 03:48 PM | $4.95 | Down $ -0.01 | $4.96 | $4.95 | 10,400 |
| 03:47 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 800 |
| 03:46 PM | $4.96 | Up $0.00 | $4.97 | $4.95 | 6,900 |
| 03:45 PM | $4.96 | Up $0.01 | $4.97 | $4.96 | 12,500 |
| 03:44 PM | $4.95 | Up $0.00 | $4.95 | $4.95 | 6,800 |
| 03:42 PM | $4.95 | Up $0.00 | $4.95 | $4.95 | 5,300 |
| 03:42 PM | $4.95 | Up $0.00 | $4.95 | $4.95 | 0 |
| 03:41 PM | $4.95 | Down $ -0.01 | $4.95 | $4.95 | 3,300 |
| 03:40 PM | $4.96 | Up $0.01 | $4.96 | $4.95 | 1,700 |
| 03:39 PM | $4.95 | Up $0.01 | $4.95 | $4.95 | 3,300 |
| 03:38 PM | $4.94 | Up $0.01 | $4.94 | $4.94 | 6,700 |
| 03:37 PM | $4.93 | Down $ -0.01 | $4.94 | $4.93 | 500 |
| 03:36 PM | $4.94 | Up $0.01 | $4.94 | $4.94 | 200 |
| 03:35 PM | $4.93 | Up $0.00 | $4.93 | $4.93 | 6,200 |
| 03:34 PM | $4.93 | Up $0.00 | $4.93 | $4.93 | 1,100 |
| 03:33 PM | $4.93 | Down $ -0.02 | $4.95 | $4.93 | 14,600 |
| 03:31 PM | $4.95 | Down $ -0.01 | $4.95 | $4.95 | 4,700 |
| 03:31 PM | $4.95 | Up $0.00 | $4.95 | $4.95 | 0 |
| 03:30 PM | $4.96 | Up $0.00 | $4.97 | $4.96 | 5,000 |
| 03:29 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 8,800 |
| 03:28 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 100 |
| 03:27 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 100 |
| 03:26 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 400 |
| 03:25 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 200 |
| 03:24 PM | $4.96 | Up $0.00 | $4.96 | $4.95 | 700 |
| 03:23 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 4,100 |
| 03:22 PM | $4.96 | Up $0.01 | $4.96 | $4.96 | 400 |
| 03:21 PM | $4.95 | Up $0.00 | $4.95 | $4.95 | 2,200 |
| 03:20 PM | $4.95 | Down $ -0.01 | $4.96 | $4.95 | 1,600 |
| 03:19 PM | $4.96 | Up $0.01 | $4.96 | $4.96 | 1,400 |
| 03:18 PM | $4.95 | Down $ -0.01 | $4.96 | $4.95 | 900 |
| 03:16 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 2,700 |
| 03:16 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 0 |
| 03:15 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 100 |
| 03:14 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 1,000 |
| 03:13 PM | $4.96 | Up $0.00 | $4.96 | $4.95 | 4,200 |
| 03:12 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 2,300 |
| 03:11 PM | $4.96 | Up $0.01 | $4.96 | $4.94 | 5,600 |
| 03:10 PM | $4.95 | Up $0.00 | $4.95 | $4.94 | 4,000 |
| 03:09 PM | $4.95 | Up $0.01 | $4.95 | $4.95 | 1,000 |
| 03:08 PM | $4.94 | Up $0.00 | $4.94 | $4.94 | 2,400 |
| 03:07 PM | $4.94 | Up $0.00 | $4.94 | $4.94 | 100 |
| 03:06 PM | $4.94 | Up $0.00 | $4.94 | $4.94 | 200 |
| 03:05 PM | $4.94 | Up $0.00 | $4.94 | $4.94 | 1,300 |
| 03:04 PM | $4.94 | Up $0.00 | $4.94 | $4.94 | 1,000 |
| 03:03 PM | $4.94 | Up $0.00 | $4.94 | $4.93 | 400 |
| 03:02 PM | $4.94 | Up $0.00 | $4.94 | $4.93 | 5,800 |
| 03:01 PM | $4.94 | Up $0.00 | $4.94 | $4.94 | 4,000 |
| 03:00 PM | $4.94 | Up $0.01 | $4.94 | $4.94 | 400 |
| 02:59 PM | $4.93 | Up $0.00 | $4.93 | $4.93 | 400 |
| 02:58 PM | $4.93 | Up $0.00 | $4.93 | $4.93 | 2,800 |
| 02:57 PM | $4.93 | Up $0.00 | $4.93 | $4.93 | 2,400 |
| 02:56 PM | $4.93 | Up $0.00 | $4.93 | $4.93 | 9,000 |
| 02:55 PM | $4.93 | Up $0.02 | $4.93 | $4.92 | 4,800 |
| 02:54 PM | $4.91 | Down $ -0.01 | $4.91 | $4.91 | 200 |
| 02:53 PM | $4.92 | Up $0.01 | $4.92 | $4.92 | 200 |
| 02:52 PM | $4.91 | Up $0.00 | $4.91 | $4.91 | 900 |
| 02:51 PM | $4.91 | Up $0.00 | $4.91 | $4.91 | 100 |
| 02:50 PM | $4.91 | Up $0.00 | $4.91 | $4.90 | 1,200 |
| 02:49 PM | $4.91 | Up $0.00 | $4.91 | $4.91 | 900 |
| 02:48 PM | $4.91 | Up $0.01 | $4.91 | $4.91 | 3,100 |
| 02:47 PM | $4.90 | Down $ -0.02 | $4.91 | $4.90 | 11,200 |
| 02:46 PM | $4.92 | Up $0.00 | $4.92 | $4.92 | 100 |
| 02:45 PM | $4.92 | Up $0.02 | $4.92 | $4.91 | 6,400 |
| 02:43 PM | $4.90 | Up $0.00 | $4.90 | $4.90 | 4,600 |
| 02:43 PM | $4.90 | Up $0.00 | $4.90 | $4.90 | 0 |
| 02:42 PM | $4.90 | Down $ -0.01 | $4.91 | $4.90 | 11,000 |
| 02:41 PM | $4.91 | Down $ -0.01 | $4.92 | $4.91 | 2,100 |
| 02:40 PM | $4.92 | Up $0.01 | $4.92 | $4.91 | 11,300 |
| 02:39 PM | $4.91 | Down $ -0.01 | $4.91 | $4.91 | 4,100 |
| 02:38 PM | $4.92 | Up $0.00 | $4.92 | $4.92 | 3,400 |
| 02:37 PM | $4.92 | Up $0.01 | $4.93 | $4.92 | 5,800 |
| 02:36 PM | $4.91 | Up $0.00 | $4.91 | $4.91 | 1,700 |
| 02:34 PM | $4.91 | Down $ -0.01 | $4.92 | $4.91 | 4,700 |
| 02:34 PM | $4.91 | Up $0.00 | $4.92 | $4.91 | 0 |
| 02:32 PM | $4.92 | Up $0.00 | $4.93 | $4.92 | 8,300 |
| 02:32 PM | $4.92 | Up $0.00 | $4.93 | $4.92 | 0 |
| 02:31 PM | $4.92 | Up $0.01 | $4.92 | $4.91 | 14,000 |
| 02:30 PM | $4.91 | Down $ -0.03 | $4.93 | $4.91 | 37,800 |
| 02:29 PM | $4.94 | Up $0.01 | $4.94 | $4.93 | 4,700 |
| 02:28 PM | $4.93 | Up $0.02 | $4.94 | $4.91 | 35,600 |
| 02:27 PM | $4.91 | Up $0.01 | $4.91 | $4.91 | 3,100 |
| 02:26 PM | $4.90 | Up $0.00 | $4.90 | $4.90 | 100 |
| 02:25 PM | $4.90 | Down $ -0.01 | $4.90 | $4.90 | 64,400 |
| 02:24 PM | $4.91 | Up $0.00 | $4.91 | $4.91 | 5,800 |
| 02:23 PM | $4.91 | Up $0.00 | $4.91 | $4.91 | 7,900 |
| 02:22 PM | $4.91 | Up $0.00 | $4.91 | $4.91 | 200 |
| 02:21 PM | $4.91 | Up $0.00 | $4.91 | $4.91 | 5,800 |
| 02:20 PM | $4.91 | Up $0.00 | $4.91 | $4.91 | 2,900 |
| 02:19 PM | $4.91 | Up $0.00 | $4.91 | $4.90 | 4,900 |
| 02:18 PM | $4.91 | Up $0.01 | $4.91 | $4.90 | 1,700 |
| 02:17 PM | $4.90 | Down $ -0.02 | $4.92 | $4.90 | 8,800 |
| 02:16 PM | $4.92 | Up $0.00 | $4.92 | $4.92 | 200 |
| 02:14 PM | $4.92 | Up $0.02 | $4.92 | $4.91 | 15,800 |
| 02:14 PM | $4.92 | Up $0.00 | $4.92 | $4.91 | 0 |
| 02:13 PM | $4.90 | Down $ -0.01 | $4.92 | $4.90 | 8,800 |
| 02:12 PM | $4.91 | Down $ -0.02 | $4.92 | $4.91 | 7,900 |
| 02:11 PM | $4.93 | Down $ -0.02 | $4.94 | $4.93 | 16,600 |
| 02:10 PM | $4.95 | Down $ -0.01 | $4.96 | $4.95 | 50,600 |
| 02:09 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 9,200 |
| 02:08 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 200 |
| 02:07 PM | $4.96 | Up $0.01 | $4.96 | $4.96 | 400 |
| 02:06 PM | $4.95 | Up $0.00 | $4.96 | $4.95 | 1,100 |
| 02:05 PM | $4.95 | Down $ -0.01 | $4.96 | $4.95 | 1,700 |
| 02:04 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 600 |
| 02:03 PM | $4.96 | Down $ -0.01 | $4.97 | $4.96 | 4,100 |
| 02:02 PM | $4.97 | Up $0.00 | $4.97 | $4.97 | 200 |
| 02:01 PM | $4.97 | Up $0.01 | $4.97 | $4.96 | 4,000 |
| 02:00 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 200 |
| 01:59 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 10,100 |
| 01:58 PM | $4.96 | Up $0.01 | $4.96 | $4.95 | 2,600 |
| 01:57 PM | $4.95 | Up $0.00 | $4.95 | $4.95 | 500 |
| 01:56 PM | $4.95 | Down $ -0.01 | $4.96 | $4.95 | 8,100 |
| 01:55 PM | $4.96 | Down $ -0.01 | $4.96 | $4.96 | 300 |
| 01:54 PM | $4.97 | Down $ -0.01 | $4.97 | $4.97 | 2,100 |
| 01:52 PM | $4.98 | Down $ -0.01 | $4.98 | $4.98 | 16,500 |
| 01:52 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 0 |
| 01:50 PM | $4.99 | Down $ -0.01 | $4.99 | $4.99 | 11,600 |
| 01:50 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 01:49 PM | $5.00 | Up $0.01 | $5.00 | $5.00 | 100 |
| 01:47 PM | $4.99 | Down $ -0.01 | $4.99 | $4.99 | 200 |
| 01:47 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 01:46 PM | $5.00 | Up $0.00 | $5.00 | $5.00 | 17,400 |
| 01:45 PM | $5.00 | Up $0.01 | $5.00 | $4.99 | 14,000 |
| 01:43 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 5,400 |
| 01:43 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 01:40 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 4,300 |
| 01:40 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 01:40 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 01:38 PM | $4.99 | Down $ -0.02 | $5.00 | $4.99 | 19,300 |
| 01:38 PM | $4.99 | Up $0.00 | $5.00 | $4.99 | 0 |
| 01:37 PM | $5.01 | Up $0.01 | $5.01 | $5.00 | 1,300 |
| 01:35 PM | $5.00 | Up $0.00 | $5.00 | $5.00 | 8,000 |
| 01:35 PM | $5.00 | Up $0.00 | $5.00 | $5.00 | 0 |
| 01:34 PM | $5.00 | Up $0.00 | $5.00 | $5.00 | 5,400 |
| 01:33 PM | $5.00 | Up $0.00 | $5.00 | $5.00 | 1,300 |
| 01:32 PM | $5.00 | Up $0.00 | $5.00 | $5.00 | 58,400 |
| 01:30 PM | $5.00 | Down $ -0.01 | $5.00 | $5.00 | 400 |
| 01:30 PM | $5.00 | Up $0.00 | $5.00 | $5.00 | 0 |
| 01:28 PM | $5.01 | Up $0.00 | $5.02 | $5.01 | 2,800 |
| 01:28 PM | $5.01 | Up $0.00 | $5.02 | $5.01 | 0 |
| 01:27 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 6,300 |
| 01:26 PM | $5.01 | Up $0.00 | $5.01 | $5.00 | 6,000 |
| 01:25 PM | $5.01 | Down $ -0.01 | $5.03 | $5.00 | 10,600 |
| 01:24 PM | $5.02 | Up $0.01 | $5.02 | $5.01 | 1,300 |
| 01:23 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 200 |
| 01:22 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 100 |
| 01:21 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 1,600 |
| 01:20 PM | $5.01 | Down $ -0.01 | $5.01 | $5.01 | 3,900 |
| 01:19 PM | $5.02 | Down $ -0.01 | $5.03 | $5.02 | 1,900 |
| 01:18 PM | $5.03 | Up $0.00 | $5.03 | $5.03 | 200 |
| 01:17 PM | $5.03 | Up $0.00 | $5.03 | $5.03 | 200 |
| 01:16 PM | $5.03 | Up $0.00 | $5.03 | $5.03 | 900 |
| 01:15 PM | $5.03 | Down $ -0.01 | $5.04 | $5.03 | 5,100 |
| 01:14 PM | $5.04 | Down $ -0.01 | $5.05 | $5.04 | 15,800 |
| 01:13 PM | $5.05 | Up $0.00 | $5.05 | $5.05 | 200 |
| 01:12 PM | $5.05 | Up $0.00 | $5.05 | $5.05 | 100 |
| 01:11 PM | $5.05 | Up $0.00 | $5.05 | $5.05 | 100 |
| 01:10 PM | $5.05 | Up $0.01 | $5.05 | $5.04 | 8,300 |
| 01:09 PM | $5.04 | Up $0.00 | $5.04 | $5.04 | 100 |
| 01:08 PM | $5.04 | Up $0.02 | $5.04 | $5.03 | 300 |
| 01:06 PM | $5.02 | Up $0.01 | $5.02 | $5.00 | 28,000 |
| 01:06 PM | $5.02 | Up $0.00 | $5.02 | $5.00 | 0 |
| 01:03 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 3,900 |
| 01:03 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 0 |
| 01:03 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 0 |
| 01:02 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 500 |
| 01:01 PM | $5.01 | Down $ -0.02 | $5.03 | $5.01 | 30,300 |
| 01:00 PM | $5.03 | Down $ -0.01 | $5.03 | $5.03 | 600 |
| 12:58 PM | $5.04 | Up $0.01 | $5.04 | $5.04 | 6,200 |
| 12:58 PM | $5.04 | Up $0.00 | $5.04 | $5.04 | 0 |
| 12:56 PM | $5.03 | Up $0.00 | $5.03 | $5.03 | 100 |
| 12:56 PM | $5.03 | Up $0.00 | $5.03 | $5.03 | 0 |
| 12:54 PM | $5.03 | Up $0.00 | $5.03 | $5.02 | 3,100 |
| 12:54 PM | $5.03 | Up $0.00 | $5.03 | $5.02 | 0 |
| 12:52 PM | $5.03 | Up $0.00 | $5.03 | $5.03 | 800 |
| 12:52 PM | $5.03 | Up $0.00 | $5.03 | $5.03 | 0 |
| 12:51 PM | $5.03 | Up $0.00 | $5.03 | $5.03 | 4,500 |
| 12:49 PM | $5.03 | Down $ -0.01 | $5.04 | $5.03 | 3,400 |
| 12:49 PM | $5.03 | Up $0.00 | $5.04 | $5.03 | 0 |
| 12:48 PM | $5.04 | Up $0.01 | $5.05 | $5.03 | 5,200 |
| 12:47 PM | $5.03 | Up $0.01 | $5.03 | $5.03 | 300 |
| 12:46 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 200 |
| 12:45 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 1,000 |
| 12:44 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 2,600 |
| 12:43 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 1,000 |
| 12:42 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 1,400 |
| 12:40 PM | $5.02 | Down $ -0.01 | $5.03 | $5.02 | 1,100 |
| 12:40 PM | $5.02 | Up $0.00 | $5.03 | $5.02 | 0 |
| 12:39 PM | $5.03 | Up $0.01 | $5.03 | $5.03 | 100 |
| 12:38 PM | $5.02 | Up $0.00 | $5.03 | $5.02 | 700 |
| 12:36 PM | $5.02 | Down $ -0.02 | $5.04 | $5.02 | 5,900 |
| 12:36 PM | $5.02 | Up $0.00 | $5.04 | $5.02 | 0 |
| 12:35 PM | $5.04 | Up $0.00 | $5.04 | $5.04 | 200 |
| 12:34 PM | $5.04 | Up $0.00 | $5.04 | $5.04 | 300 |
| 12:33 PM | $5.04 | Up $0.00 | $5.04 | $5.04 | 200 |
| 12:31 PM | $5.04 | Up $0.00 | $5.04 | $5.04 | 1,100 |
| 12:31 PM | $5.04 | Up $0.00 | $5.04 | $5.04 | 0 |
| 12:29 PM | $5.04 | Down $ -0.01 | $5.05 | $5.04 | 2,900 |
| 12:29 PM | $5.04 | Up $0.00 | $5.05 | $5.04 | 0 |
| 12:27 PM | $5.05 | Down $ -0.01 | $5.05 | $5.05 | 4,700 |
| 12:27 PM | $5.05 | Up $0.00 | $5.05 | $5.05 | 0 |
| 12:26 PM | $5.06 | Up $0.00 | $5.06 | $5.06 | 300 |
| 12:25 PM | $5.06 | Up $0.01 | $5.06 | $5.05 | 2,500 |
| 12:24 PM | $5.05 | Up $0.00 | $5.05 | $5.05 | 700 |
| 12:23 PM | $5.05 | Up $0.00 | $5.05 | $5.05 | 100 |
| 12:22 PM | $5.05 | Up $0.00 | $5.05 | $5.05 | 200 |
| 12:21 PM | $5.05 | Up $0.00 | $5.05 | $5.05 | 100 |
| 12:20 PM | $5.05 | Up $0.00 | $5.05 | $5.04 | 3,200 |
| 12:19 PM | $5.05 | Up $0.01 | $5.05 | $5.05 | 100 |
| 12:17 PM | $5.04 | Up $0.00 | $5.04 | $5.04 | 2,400 |
| 12:17 PM | $5.04 | Up $0.00 | $5.04 | $5.04 | 0 |
| 12:16 PM | $5.04 | Up $0.00 | $5.04 | $5.04 | 12,400 |
| 12:15 PM | $5.04 | Up $0.00 | $5.04 | $5.04 | 200 |
| 12:14 PM | $5.04 | Up $0.02 | $5.04 | $5.03 | 10,300 |
| 12:13 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 3,800 |
| 12:12 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 1,500 |
| 12:10 PM | $5.02 | Up $0.01 | $5.02 | $5.02 | 300 |
| 12:10 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 0 |
| 12:08 PM | $5.01 | Down $ -0.02 | $5.02 | $5.01 | 5,000 |
| 12:08 PM | $5.01 | Up $0.00 | $5.02 | $5.01 | 0 |
| 12:07 PM | $5.03 | Up $0.00 | $5.03 | $5.03 | 400 |
| 12:06 PM | $5.03 | Down $ -0.02 | $5.04 | $5.03 | 4,100 |
| 12:05 PM | $5.05 | Up $0.01 | $5.05 | $5.05 | 1,900 |
| 12:04 PM | $5.04 | Up $0.00 | $5.04 | $5.04 | 200 |
| 12:02 PM | $5.04 | Down $ -0.01 | $5.05 | $5.04 | 3,400 |
| 12:02 PM | $5.04 | Up $0.00 | $5.05 | $5.04 | 0 |
| 12:01 PM | $5.05 | Up $0.01 | $5.05 | $5.04 | 3,100 |
| 12:00 PM | $5.04 | Up $0.01 | $5.04 | $5.03 | 5,500 |
| 11:59 AM | $5.03 | Up $0.00 | $5.03 | $5.03 | 200 |
| 11:58 AM | $5.03 | Up $0.00 | $5.03 | $5.03 | 200 |
| 11:57 AM | $5.03 | Up $0.00 | $5.03 | $5.02 | 1,500 |
| 11:56 AM | $5.03 | Up $0.00 | $5.03 | $5.03 | 300 |
| 11:55 AM | $5.03 | Up $0.00 | $5.03 | $5.03 | 3,200 |
| 11:54 AM | $5.03 | Up $0.00 | $5.03 | $5.03 | 9,500 |
| 11:52 AM | $5.03 | Up $0.00 | $5.03 | $5.03 | 800 |
| 11:52 AM | $5.03 | Up $0.00 | $5.03 | $5.03 | 0 |
| 11:51 AM | $5.03 | Up $0.01 | $5.03 | $5.03 | 2,700 |
| 11:50 AM | $5.02 | Down $ -0.01 | $5.03 | $5.02 | 4,100 |
| 11:49 AM | $5.03 | Up $0.00 | $5.03 | $5.03 | 900 |
| 11:48 AM | $5.03 | Up $0.00 | $5.03 | $5.03 | 2,900 |
| 11:47 AM | $5.03 | Down $ -0.01 | $5.04 | $5.03 | 2,700 |
| 11:46 AM | $5.04 | Down $ -0.01 | $5.04 | $5.04 | 2,000 |
| 11:45 AM | $5.05 | Down $ -0.01 | $5.05 | $5.05 | 3,000 |
| 11:44 AM | $5.06 | Down $ -0.01 | $5.06 | $5.06 | 900 |
| 11:43 AM | $5.07 | Down $ -0.01 | $5.08 | $5.07 | 1,100 |
| 11:42 AM | $5.08 | Up $0.00 | $5.08 | $5.07 | 600 |
| 11:41 AM | $5.08 | Up $0.01 | $5.08 | $5.07 | 5,000 |
| 11:40 AM | $5.07 | Up $0.01 | $5.07 | $5.06 | 800 |
| 11:39 AM | $5.06 | Up $0.02 | $5.06 | $5.05 | 2,000 |
| 11:38 AM | $5.04 | Up $0.00 | $5.04 | $5.04 | 500 |
| 11:37 AM | $5.04 | Down $ -0.01 | $5.05 | $5.04 | 2,300 |
| 11:36 AM | $5.05 | Down $ -0.01 | $5.05 | $5.05 | 500 |
| 11:35 AM | $5.06 | Down $ -0.01 | $5.07 | $5.06 | 3,400 |
| 11:34 AM | $5.07 | Up $0.00 | $5.08 | $5.07 | 3,200 |
| 11:33 AM | $5.07 | Up $0.01 | $5.07 | $5.06 | 4,700 |
| 11:32 AM | $5.06 | Up $0.02 | $5.06 | $5.04 | 2,600 |
| 11:30 AM | $5.04 | Up $0.01 | $5.04 | $5.03 | 4,600 |
| 11:30 AM | $5.04 | Up $0.00 | $5.04 | $5.03 | 0 |
| 11:29 AM | $5.03 | Down $ -0.01 | $5.03 | $5.03 | 2,800 |
| 11:28 AM | $5.04 | Up $0.00 | $5.05 | $5.04 | 700 |
| 11:27 AM | $5.04 | Up $0.01 | $5.04 | $5.04 | 2,500 |
| 11:26 AM | $5.03 | Up $0.00 | $5.03 | $5.03 | 3,000 |
| 11:25 AM | $5.03 | Up $0.01 | $5.03 | $5.03 | 1,500 |
| 11:24 AM | $5.02 | Down $ -0.02 | $5.03 | $5.02 | 5,800 |
| 11:22 AM | $5.04 | Down $ -0.02 | $5.05 | $5.04 | 3,400 |
| 11:22 AM | $5.04 | Up $0.00 | $5.05 | $5.04 | 0 |
| 11:21 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 2,600 |
| 11:20 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 1,000 |
| 11:18 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 1,400 |
| 11:18 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 0 |
| 11:17 AM | $5.06 | Up $0.01 | $5.06 | $5.05 | 3,200 |
| 11:16 AM | $5.05 | Down $ -0.01 | $5.05 | $5.05 | 2,500 |
| 11:15 AM | $5.06 | Down $ -0.01 | $5.06 | $5.06 | 300 |
| 11:14 AM | $5.07 | Up $0.02 | $5.07 | $5.05 | 3,500 |
| 11:13 AM | $5.05 | Up $0.00 | $5.05 | $5.04 | 1,700 |
| 11:12 AM | $5.05 | Down $ -0.01 | $5.06 | $5.05 | 5,300 |
| 11:11 AM | $5.06 | Down $ -0.02 | $5.08 | $5.06 | 13,600 |
| 11:10 AM | $5.08 | Up $0.02 | $5.08 | $5.06 | 10,600 |
| 11:09 AM | $5.06 | Up $0.02 | $5.06 | $5.05 | 2,700 |
| 11:08 AM | $5.04 | Down $ -0.04 | $5.07 | $5.04 | 10,700 |
| 11:07 AM | $5.08 | Up $0.00 | $5.08 | $5.08 | 400 |
| 11:06 AM | $5.08 | Down $ -0.02 | $5.10 | $5.07 | 7,600 |
| 11:05 AM | $5.10 | Up $0.00 | $5.10 | $5.10 | 2,000 |
| 11:04 AM | $5.10 | Up $0.00 | $5.10 | $5.10 | 5,200 |
| 11:03 AM | $5.10 | Up $0.02 | $5.11 | $5.08 | 16,000 |
| 11:02 AM | $5.08 | Up $0.01 | $5.08 | $5.08 | 4,300 |
| 11:01 AM | $5.07 | Up $0.01 | $5.07 | $5.07 | 1,000 |
| 11:00 AM | $5.06 | Down $ -0.01 | $5.06 | $5.06 | 5,500 |
| 10:59 AM | $5.07 | Down $ -0.01 | $5.08 | $5.07 | 2,700 |
| 10:58 AM | $5.08 | Up $0.00 | $5.08 | $5.08 | 1,000 |
| 10:57 AM | $5.08 | Down $ -0.01 | $5.08 | $5.08 | 3,200 |
| 10:56 AM | $5.09 | Up $0.01 | $5.09 | $5.07 | 3,200 |
| 10:55 AM | $5.08 | Up $0.00 | $5.08 | $5.08 | 700 |
| 10:54 AM | $5.08 | Up $0.00 | $5.08 | $5.06 | 7,200 |
| 10:53 AM | $5.08 | Down $ -0.03 | $5.11 | $5.08 | 7,800 |
| 10:52 AM | $5.11 | Up $0.00 | $5.13 | $5.11 | 17,600 |
| 10:51 AM | $5.11 | Up $0.00 | $5.11 | $5.11 | 800 |
| 10:50 AM | $5.11 | Up $0.01 | $5.12 | $5.10 | 13,300 |
| 10:49 AM | $5.10 | Up $0.00 | $5.10 | $5.09 | 1,700 |
| 10:48 AM | $5.10 | Down $ -0.01 | $5.10 | $5.08 | 13,400 |
| 10:47 AM | $5.11 | Up $0.02 | $5.11 | $5.10 | 4,300 |
| 10:46 AM | $5.09 | Up $0.03 | $5.09 | $5.07 | 21,200 |
| 10:45 AM | $5.06 | Up $0.02 | $5.06 | $5.04 | 1,100 |
| 10:44 AM | $5.04 | Up $0.01 | $5.06 | $5.03 | 16,200 |
| 10:43 AM | $5.03 | Up $0.01 | $5.03 | $5.01 | 7,300 |
| 10:42 AM | $5.02 | Up $0.00 | $5.03 | $5.02 | 2,200 |
| 10:41 AM | $5.02 | Down $ -0.03 | $5.04 | $5.02 | 10,100 |
| 10:40 AM | $5.05 | Down $ -0.01 | $5.05 | $5.05 | 2,600 |
| 10:39 AM | $5.06 | Down $ -0.01 | $5.06 | $5.06 | 1,500 |
| 10:38 AM | $5.07 | Up $0.01 | $5.07 | $5.06 | 7,500 |
| 10:37 AM | $5.06 | Up $0.01 | $5.07 | $5.06 | 4,900 |
| 10:36 AM | $5.05 | Up $0.00 | $5.05 | $5.05 | 4,300 |
| 10:35 AM | $5.05 | Up $0.03 | $5.05 | $5.02 | 2,700 |
| 10:34 AM | $5.02 | Down $ -0.01 | $5.03 | $5.01 | 17,900 |
| 10:33 AM | $5.03 | Down $ -0.03 | $5.06 | $5.03 | 13,800 |
| 10:32 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 500 |
| 10:31 AM | $5.06 | Up $0.02 | $5.07 | $5.05 | 1,800 |
| 10:30 AM | $5.04 | Down $ -0.01 | $5.04 | $5.04 | 1,000 |
| 10:29 AM | $5.05 | Down $ -0.02 | $5.07 | $5.05 | 6,300 |
| 10:28 AM | $5.07 | Up $0.03 | $5.07 | $5.05 | 1,600 |
| 10:27 AM | $5.04 | Down $ -0.01 | $5.05 | $5.03 | 17,300 |
| 10:26 AM | $5.05 | Down $ -0.05 | $5.08 | $5.05 | 13,300 |
| 10:25 AM | $5.10 | Up $0.01 | $5.11 | $5.09 | 3,500 |
| 10:24 AM | $5.09 | Down $ -0.03 | $5.12 | $5.09 | 11,600 |
| 10:23 AM | $5.12 | Up $0.03 | $5.12 | $5.10 | 33,800 |
| 10:22 AM | $5.09 | Up $0.00 | $5.10 | $5.09 | 4,900 |
| 10:21 AM | $5.09 | Up $0.01 | $5.09 | $5.08 | 13,700 |
| 10:20 AM | $5.08 | Down $ -0.01 | $5.10 | $5.07 | 10,700 |
| 10:19 AM | $5.09 | Up $0.04 | $5.09 | $5.06 | 16,100 |
| 10:18 AM | $5.05 | Down $ -0.02 | $5.06 | $5.04 | 6,100 |
| 10:17 AM | $5.07 | Up $0.00 | $5.07 | $5.07 | 4,900 |
| 10:16 AM | $5.07 | Up $0.02 | $5.07 | $5.06 | 23,800 |
| 10:15 AM | $5.05 | Up $0.01 | $5.05 | $5.05 | 16,800 |
| 10:14 AM | $5.04 | Up $0.01 | $5.04 | $5.03 | 5,000 |
| 10:13 AM | $5.03 | Up $0.03 | $5.03 | $5.01 | 10,700 |
| 10:12 AM | $5.00 | Up $0.01 | $5.00 | $4.99 | 8,400 |
| 10:11 AM | $4.99 | Up $0.01 | $4.99 | $4.98 | 18,300 |
| 10:10 AM | $4.98 | Down $ -0.02 | $4.99 | $4.98 | 3,600 |
| 10:09 AM | $5.00 | Up $0.00 | $5.00 | $5.00 | 5,700 |
| 10:08 AM | $5.00 | Down $ -0.01 | $5.01 | $5.00 | 3,800 |
| 10:07 AM | $5.01 | Up $0.02 | $5.01 | $4.99 | 1,400 |
| 10:06 AM | $4.99 | Up $0.00 | $5.01 | $4.99 | 26,800 |
| 10:05 AM | $4.99 | Down $ -0.03 | $5.03 | $4.99 | 13,000 |
| 10:04 AM | $5.02 | Up $0.03 | $5.02 | $4.99 | 16,300 |
| 10:03 AM | $4.99 | Up $0.01 | $4.99 | $4.98 | 5,400 |
| 10:02 AM | $4.98 | Down $ -0.01 | $4.99 | $4.98 | 4,300 |
| 10:01 AM | $4.99 | Up $0.00 | $5.00 | $4.98 | 15,100 |
| 10:00 AM | $4.99 | Down $ -0.03 | $5.02 | $4.99 | 19,800 |
| 09:59 AM | $5.02 | Down $ -0.01 | $5.03 | $5.02 | 5,600 |
| 09:58 AM | $5.03 | Down $ -0.01 | $5.04 | $5.02 | 10,800 |
| 09:57 AM | $5.04 | Up $0.02 | $5.04 | $5.01 | 8,500 |
| 09:56 AM | $5.02 | Down $ -0.03 | $5.04 | $5.01 | 10,800 |
| 09:55 AM | $5.05 | Down $ -0.02 | $5.08 | $5.04 | 15,800 |
| 09:54 AM | $5.07 | Up $0.01 | $5.09 | $5.07 | 20,100 |
| 09:53 AM | $5.06 | Up $0.00 | $5.06 | $5.05 | 31,000 |
| 09:52 AM | $5.06 | Up $0.04 | $5.06 | $5.01 | 10,500 |
| 09:51 AM | $5.02 | Up $0.03 | $5.02 | $4.98 | 10,900 |
| 09:50 AM | $4.99 | Down $ -0.01 | $5.00 | $4.99 | 19,500 |
| 09:49 AM | $5.00 | Down $ -0.03 | $5.01 | $5.00 | 13,200 |
| 09:48 AM | $5.03 | Up $0.02 | $5.03 | $5.02 | 3,700 |
| 09:47 AM | $5.01 | Down $ -0.03 | $5.05 | $5.01 | 5,300 |
| 09:46 AM | $5.04 | Up $0.01 | $5.04 | $5.02 | 7,300 |
| 09:45 AM | $5.03 | Up $0.05 | $5.05 | $5.00 | 37,400 |
| 09:44 AM | $4.98 | Down $ -0.01 | $4.99 | $4.97 | 3,900 |
| 09:43 AM | $4.99 | Up $0.04 | $4.99 | $4.94 | 10,800 |
| 09:42 AM | $4.95 | Down $ -0.01 | $4.99 | $4.95 | 13,700 |
| 09:41 AM | $4.96 | Up $0.03 | $4.96 | $4.94 | 8,400 |
| 09:40 AM | $4.93 | Up $0.04 | $4.93 | $4.90 | 8,700 |
| 09:39 AM | $4.89 | Up $0.01 | $4.89 | $4.88 | 2,000 |
| 09:38 AM | $4.88 | Down $ -0.02 | $4.89 | $4.88 | 2,500 |
| 09:37 AM | $4.90 | Down $ -0.02 | $4.91 | $4.88 | 96,100 |
| 09:36 AM | $4.92 | Down $ -0.01 | $4.92 | $4.91 | 10,400 |
| 09:35 AM | $4.93 | Up $0.01 | $4.94 | $4.92 | 19,300 |
| 09:34 AM | $4.92 | Up $0.00 | $4.92 | $4.91 | 1,800 |
| 09:33 AM | $4.92 | Down $ -0.03 | $4.95 | $4.92 | 3,800 |
| 09:32 AM | $4.95 | Up $0.03 | $4.95 | $4.92 | 12,200 |
| 09:31 AM | $4.92 | Down $ -0.03 | $4.95 | $4.92 | 16,900 |
| 09:30 AM | $4.95 | Down $ -0.04 | $5.00 | $4.95 | 45,000 |
| Previous close | $4.99 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14-12-2018 | $4.95 | $5.03 | $5.06 | $4.90 | 1,133,300 |
| 13-12-2018 | $4.99 | $4.91 | $5.04 | $4.91 | 631,800 |
| 12-12-2018 | $5.15 | $5.24 | $5.25 | $5.10 | 735,500 |
| 11-12-2018 | $5.32 | $5.18 | $5.38 | $5.14 | 985,300 |
| 10-12-2018 | $5.05 | $4.93 | $5.12 | $4.89 | 824,600 |
| 07-12-2018 | $5.20 | $5.27 | $5.35 | $5.03 | 1,636,800 |
| 06-12-2018 | $5.20 | $5.15 | $5.43 | $5.06 | 2,635,800 |
| 05-12-2018 | $5.13 | $5.16 | $5.25 | $4.97 | 1,609,700 |
| 04-12-2018 | $5.60 | $5.62 | $5.69 | $5.56 | 915,100 |
| 03-12-2018 | $5.87 | $5.97 | $6.19 | $5.80 | 1,615,700 |
| 30-11-2018 | $6.06 | $6.07 | $6.18 | $6.00 | 2,629,000 |
| 29-11-2018 | $6.10 | $6.04 | $6.18 | $6.03 | 908,000 |
| 28-11-2018 | $5.87 | $5.80 | $5.89 | $5.78 | 708,000 |
| 27-11-2018 | $5.59 | $5.69 | $5.70 | $5.51 | 601,200 |
| 26-11-2018 | $5.67 | $5.81 | $5.82 | $5.58 | 818,600 |
| 23-11-2018 | $5.85 | $5.83 | $5.90 | $5.77 | 348,400 |
| 22-11-2018 | $5.81 | $5.97 | $5.97 | $5.77 | 373,200 |
| 21-11-2018 | $5.90 | $6.02 | $6.10 | $5.90 | 757,500 |
| 20-11-2018 | $5.85 | $5.97 | $6.03 | $5.77 | 1,364,400 |
| 19-11-2018 | $5.83 | $5.90 | $5.99 | $5.83 | 926,100 |
| 16-11-2018 | $6.20 | $6.33 | $6.39 | $6.16 | 752,900 |
| 15-11-2018 | $6.44 | $6.15 | $6.46 | $6.09 | 1,667,400 |
| 14-11-2018 | $5.98 | $5.85 | $5.99 | $5.68 | 1,471,000 |
| 13-11-2018 | $6.08 | $6.11 | $6.29 | $6.03 | 1,293,300 |
| 12-11-2018 | $6.05 | $5.99 | $6.21 | $5.96 | 1,063,800 |
| 09-11-2018 | $6.38 | $6.30 | $6.59 | $6.19 | 2,399,100 |
| 08-11-2018 | $6.74 | $6.93 | $6.93 | $6.71 | 1,092,700 |
| 07-11-2018 | $7.09 | $6.91 | $7.14 | $6.87 | 2,741,700 |
| 06-11-2018 | $6.84 | $6.93 | $7.15 | $6.57 | 3,340,500 |
| 05-11-2018 | $6.48 | $6.19 | $6.56 | $6.16 | 2,324,600 |
Graphs are not available, please refer to the detailed table