Print

Quotes and Market Data

Find a quote

HEXO CORP

1.85 Down -0.06 (-3.24 %)

Delayed : 2020/02/21 16:00:02

  • Previous close $1.91
  • Opening $1.91
  • Price Ask $1.85
  • Price Bid $1.85
  • Size Bid 128
  • Size Ask 24
  • Today High $1.92
  • Today Low $1.85
  • 52 Weeks High $11.29
  • 52 Weeks Low $1.62
  • Volume 914,937

Fundamentals

  • P/E Ratio : N/A
  • Earnings/Share : 7.50
  • Dividends/Share : N/A
  • Current Div. Yield : N/A
  • Market Cap (M) : 525.61
  • Shares Out (M) : 284.12
  • Exchange : XTSE
  • Ex Dividend Date : N/A

Intraday history

Hour Last Change High Low Volume
04:00 PM $1.85 Down $ -0.01 $1.85 $1.85 17,800
03:59 PM $1.86 Up $0.01 $1.86 $1.85 27,800
03:58 PM $1.85 Down $ -0.01 $1.86 $1.85 8,800
03:57 PM $1.86 Up $0.00 $1.86 $1.86 5,800
03:56 PM $1.86 Up $0.01 $1.86 $1.86 3,300
03:55 PM $1.86 Down $ -0.01 $1.86 $1.85 10,900
03:54 PM $1.86 Up $0.01 $1.86 $1.86 4,900
03:53 PM $1.86 Down $ -0.01 $1.86 $1.86 300
03:52 PM $1.86 Up $0.01 $1.86 $1.86 2,000
03:51 PM $1.85 Down $0.00 $1.85 $1.85 1,000
03:48 PM $1.86 Up $0.00 $1.86 $1.86 1,100
03:48 PM $1.86 Up $0.00 $1.86 $1.86 0
03:48 PM $1.86 Up $0.00 $1.86 $1.86 0
03:41 PM $1.86 Up $0.00 $1.86 $1.86 7,500
03:41 PM $1.86 Up $0.00 $1.86 $1.86 0
03:41 PM $1.86 Up $0.00 $1.86 $1.86 0
03:41 PM $1.86 Up $0.00 $1.86 $1.86 0
03:41 PM $1.86 Up $0.00 $1.86 $1.86 0
03:41 PM $1.86 Up $0.00 $1.86 $1.86 0
03:41 PM $1.86 Up $0.00 $1.86 $1.86 0
03:39 PM $1.86 Down $ -0.01 $1.86 $1.85 11,700
03:39 PM $1.86 Up $0.00 $1.86 $1.85 0
03:37 PM $1.86 Down $0.00 $1.86 $1.86 7,500
03:37 PM $1.86 Up $0.00 $1.86 $1.86 0
03:34 PM $1.87 Up $0.00 $1.87 $1.86 3,500
03:34 PM $1.87 Up $0.00 $1.87 $1.86 0
03:34 PM $1.87 Up $0.00 $1.87 $1.86 0
03:33 PM $1.87 Up $0.00 $1.87 $1.86 300
03:32 PM $1.87 Up $0.00 $1.87 $1.87 600
03:30 PM $1.86 Up $0.00 $1.86 $1.86 200
03:30 PM $1.86 Up $0.00 $1.86 $1.86 0
03:29 PM $1.86 Up $0.00 $1.86 $1.86 300
03:28 PM $1.86 Up $0.00 $1.86 $1.86 7,900
03:27 PM $1.86 Up $0.00 $1.86 $1.86 600
03:26 PM $1.86 Up $0.00 $1.86 $1.86 100
03:25 PM $1.86 Up $0.00 $1.86 $1.86 100
03:24 PM $1.86 Up $0.00 $1.86 $1.86 100
03:23 PM $1.86 Up $0.00 $1.86 $1.86 300
03:22 PM $1.86 Up $0.00 $1.87 $1.86 500
03:21 PM $1.86 Up $0.00 $1.86 $1.86 1,000
03:20 PM $1.86 Up $0.00 $1.86 $1.86 500
03:19 PM $1.86 Up $0.00 $1.86 $1.86 9,700
03:17 PM $1.86 Up $0.00 $1.86 $1.86 100
03:17 PM $1.86 Up $0.00 $1.86 $1.86 0
03:16 PM $1.86 Down $ -0.01 $1.86 $1.86 100
03:14 PM $1.87 Up $0.01 $1.87 $1.86 1,100
03:14 PM $1.87 Up $0.00 $1.87 $1.86 0
03:11 PM $1.86 Up $0.00 $1.86 $1.86 200
03:11 PM $1.86 Up $0.00 $1.86 $1.86 0
03:11 PM $1.86 Up $0.00 $1.86 $1.86 0
03:09 PM $1.86 Up $0.00 $1.86 $1.86 400
03:09 PM $1.86 Up $0.00 $1.86 $1.86 0
03:08 PM $1.86 Down $0.00 $1.86 $1.86 200
03:07 PM $1.87 Up $0.00 $1.87 $1.87 200
03:05 PM $1.86 Up $0.00 $1.86 $1.86 100
03:05 PM $1.86 Up $0.00 $1.86 $1.86 0
03:04 PM $1.86 Down $0.00 $1.86 $1.86 17,200
03:03 PM $1.87 Up $0.00 $1.87 $1.86 10,600
03:02 PM $1.86 Up $0.00 $1.86 $1.86 1,300
03:01 PM $1.86 Down $0.00 $1.86 $1.86 200
02:55 PM $1.87 Up $0.00 $1.87 $1.87 100
02:55 PM $1.87 Up $0.00 $1.87 $1.87 0
02:55 PM $1.87 Up $0.00 $1.87 $1.87 0
02:55 PM $1.87 Up $0.00 $1.87 $1.87 0
02:55 PM $1.87 Up $0.00 $1.87 $1.87 0
02:55 PM $1.87 Up $0.00 $1.87 $1.87 0
02:53 PM $1.87 Up $0.00 $1.87 $1.87 100
02:53 PM $1.87 Up $0.00 $1.87 $1.87 0
02:52 PM $1.87 Up $0.00 $1.87 $1.87 300
02:51 PM $1.87 Up $0.00 $1.87 $1.87 200
02:50 PM $1.87 Up $0.00 $1.87 $1.87 100
02:49 PM $1.87 Up $0.00 $1.87 $1.87 200
02:48 PM $1.87 Down $ -0.01 $1.87 $1.86 1,500
02:47 PM $1.87 Up $0.00 $1.87 $1.87 500
02:45 PM $1.87 Up $0.01 $1.87 $1.87 10,200
02:45 PM $1.87 Up $0.00 $1.87 $1.87 0
02:44 PM $1.87 Down $ -0.01 $1.87 $1.87 100
02:40 PM $1.87 Up $0.01 $1.87 $1.87 200
02:40 PM $1.87 Up $0.00 $1.87 $1.87 0
02:40 PM $1.87 Up $0.00 $1.87 $1.87 0
02:40 PM $1.87 Up $0.00 $1.87 $1.87 0
02:39 PM $1.86 Down $0.00 $1.87 $1.86 200
02:38 PM $1.87 Up $0.00 $1.87 $1.86 400
02:37 PM $1.86 Down $0.00 $1.87 $1.86 500
02:36 PM $1.87 Up $0.00 $1.87 $1.87 100
02:35 PM $1.86 Down $0.00 $1.87 $1.86 600
02:34 PM $1.87 Up $0.00 $1.87 $1.87 300
02:32 PM $1.86 Up $0.00 $1.87 $1.86 700
02:32 PM $1.86 Up $0.00 $1.87 $1.86 0
02:31 PM $1.86 Up $0.00 $1.87 $1.86 900
02:30 PM $1.86 Up $0.00 $1.86 $1.86 600
02:29 PM $1.86 Up $0.00 $1.86 $1.86 500
02:28 PM $1.86 Up $0.00 $1.86 $1.86 700
02:27 PM $1.86 Up $0.00 $1.86 $1.86 600
02:26 PM $1.86 Up $0.00 $1.87 $1.86 500
02:25 PM $1.86 Up $0.00 $1.86 $1.86 3,100
02:24 PM $1.86 Down $0.00 $1.87 $1.86 1,100
02:23 PM $1.87 Up $0.00 $1.87 $1.86 1,000
02:22 PM $1.86 Up $0.00 $1.86 $1.86 100
02:20 PM $1.86 Down $0.00 $1.86 $1.86 100
02:20 PM $1.86 Up $0.00 $1.86 $1.86 0
02:19 PM $1.87 Up $0.00 $1.87 $1.86 29,500
02:18 PM $1.87 Up $0.00 $1.87 $1.87 200
02:17 PM $1.86 Up $0.00 $1.86 $1.86 36,200
02:16 PM $1.86 Up $0.00 $1.86 $1.86 200
02:15 PM $1.86 Up $0.00 $1.86 $1.86 300
02:14 PM $1.86 Up $0.00 $1.86 $1.86 300
02:13 PM $1.86 Up $0.00 $1.86 $1.86 100
02:12 PM $1.86 Up $0.00 $1.86 $1.86 1,500
02:11 PM $1.86 Up $0.00 $1.86 $1.86 400
02:10 PM $1.86 Up $0.00 $1.87 $1.86 200
02:09 PM $1.86 Down $0.00 $1.87 $1.86 400
02:08 PM $1.87 Up $0.00 $1.87 $1.87 200
02:07 PM $1.87 Up $0.00 $1.87 $1.86 10,800
02:06 PM $1.86 Up $0.00 $1.86 $1.86 200
02:05 PM $1.86 Up $0.00 $1.86 $1.86 200
02:04 PM $1.86 Up $0.00 $1.86 $1.86 200
02:03 PM $1.86 Up $0.00 $1.86 $1.86 100
02:02 PM $1.86 Up $0.00 $1.86 $1.86 300
02:01 PM $1.86 Up $0.00 $1.86 $1.86 3,400
02:00 PM $1.86 Up $0.00 $1.86 $1.86 300
01:59 PM $1.86 Down $0.00 $1.87 $1.86 800
01:58 PM $1.87 Up $0.00 $1.87 $1.87 100
01:57 PM $1.86 Up $0.00 $1.87 $1.86 300
01:56 PM $1.86 Down $ -0.01 $1.87 $1.86 3,800
01:55 PM $1.88 Up $0.00 $1.88 $1.87 7,000
01:54 PM $1.88 Up $0.00 $1.88 $1.88 200
01:53 PM $1.88 Up $0.00 $1.88 $1.88 300
01:52 PM $1.88 Up $0.00 $1.88 $1.88 200
01:51 PM $1.88 Up $0.00 $1.88 $1.88 200
01:50 PM $1.88 Up $0.00 $1.88 $1.88 300
01:49 PM $1.88 Down $ -0.01 $1.89 $1.88 9,100
01:46 PM $1.89 Up $0.00 $1.89 $1.89 100
01:46 PM $1.89 Up $0.00 $1.89 $1.89 0
01:46 PM $1.89 Up $0.00 $1.89 $1.89 0
01:44 PM $1.89 Up $0.00 $1.89 $1.89 100
01:44 PM $1.89 Up $0.00 $1.89 $1.89 0
01:41 PM $1.89 Down $0.00 $1.89 $1.89 100
01:41 PM $1.89 Up $0.00 $1.89 $1.89 0
01:41 PM $1.89 Up $0.00 $1.89 $1.89 0
01:40 PM $1.89 Up $0.00 $1.89 $1.89 100
01:38 PM $1.89 Down $ -0.01 $1.90 $1.89 4,700
01:38 PM $1.89 Up $0.00 $1.90 $1.89 0
01:37 PM $1.90 Up $0.01 $1.90 $1.89 400
01:36 PM $1.89 Up $0.00 $1.89 $1.89 200
01:35 PM $1.89 Down $ -0.01 $1.90 $1.89 8,900
01:33 PM $1.90 Up $0.01 $1.90 $1.90 100
01:33 PM $1.90 Up $0.00 $1.90 $1.90 0
01:30 PM $1.89 Down $ -0.01 $1.90 $1.89 1,900
01:30 PM $1.89 Up $0.00 $1.90 $1.89 0
01:30 PM $1.89 Up $0.00 $1.90 $1.89 0
01:24 PM $1.90 Up $0.00 $1.90 $1.90 100
01:24 PM $1.90 Up $0.00 $1.90 $1.90 0
01:24 PM $1.90 Up $0.00 $1.90 $1.90 0
01:24 PM $1.90 Up $0.00 $1.90 $1.90 0
01:24 PM $1.90 Up $0.00 $1.90 $1.90 0
01:24 PM $1.90 Up $0.00 $1.90 $1.90 0
01:23 PM $1.90 Up $0.00 $1.90 $1.90 100
01:22 PM $1.90 Up $0.00 $1.90 $1.90 100
01:15 PM $1.90 Up $0.01 $1.90 $1.90 3,200
01:15 PM $1.90 Up $0.00 $1.90 $1.90 0
01:15 PM $1.90 Up $0.00 $1.90 $1.90 0
01:15 PM $1.90 Up $0.00 $1.90 $1.90 0
01:15 PM $1.90 Up $0.00 $1.90 $1.90 0
01:15 PM $1.90 Up $0.00 $1.90 $1.90 0
01:15 PM $1.90 Up $0.00 $1.90 $1.90 0
01:14 PM $1.89 Up $0.00 $1.89 $1.89 100
01:13 PM $1.89 Up $0.00 $1.89 $1.89 2,100
01:11 PM $1.89 Up $0.00 $1.89 $1.89 100
01:11 PM $1.89 Up $0.00 $1.89 $1.89 0
01:09 PM $1.89 Up $0.00 $1.89 $1.89 100
01:09 PM $1.89 Up $0.00 $1.89 $1.89 0
01:08 PM $1.89 Up $0.00 $1.89 $1.89 200
01:00 PM $1.89 Up $0.00 $1.89 $1.89 100
01:00 PM $1.89 Up $0.00 $1.89 $1.89 0
01:00 PM $1.89 Up $0.00 $1.89 $1.89 0
01:00 PM $1.89 Up $0.00 $1.89 $1.89 0
01:00 PM $1.89 Up $0.00 $1.89 $1.89 0
01:00 PM $1.89 Up $0.00 $1.89 $1.89 0
01:00 PM $1.89 Up $0.00 $1.89 $1.89 0
01:00 PM $1.89 Up $0.00 $1.89 $1.89 0
12:59 PM $1.89 Down $ -0.01 $1.89 $1.89 400
12:57 PM $1.90 Up $0.01 $1.90 $1.90 300
12:57 PM $1.90 Up $0.00 $1.90 $1.90 0
12:56 PM $1.89 Up $0.00 $1.90 $1.89 800
12:55 PM $1.89 Up $0.00 $1.90 $1.89 1,000
12:54 PM $1.89 Down $ -0.01 $1.90 $1.89 5,100
12:53 PM $1.90 Up $0.00 $1.90 $1.89 900
12:52 PM $1.90 Up $0.00 $1.90 $1.89 3,000
12:51 PM $1.90 Up $0.00 $1.90 $1.90 200
12:50 PM $1.90 Up $0.00 $1.90 $1.90 200
12:49 PM $1.90 Up $0.01 $1.90 $1.89 600
12:48 PM $1.89 Up $0.00 $1.89 $1.89 200
12:47 PM $1.89 Up $0.00 $1.89 $1.89 300
12:46 PM $1.89 Down $ -0.01 $1.89 $1.89 200
12:45 PM $1.90 Up $0.00 $1.90 $1.89 900
12:44 PM $1.90 Up $0.00 $1.90 $1.89 400
12:43 PM $1.90 Up $0.01 $1.90 $1.89 1,200
12:42 PM $1.89 Up $0.00 $1.90 $1.89 4,500
12:41 PM $1.89 Up $0.00 $1.89 $1.89 10,200
12:39 PM $1.89 Up $0.00 $1.89 $1.89 100
12:39 PM $1.89 Up $0.00 $1.89 $1.89 0
12:38 PM $1.89 Up $0.00 $1.89 $1.89 300
12:37 PM $1.89 Up $0.00 $1.89 $1.89 100
12:35 PM $1.89 Up $0.00 $1.89 $1.89 300
12:35 PM $1.89 Up $0.00 $1.89 $1.89 0
12:33 PM $1.89 Up $0.00 $1.89 $1.89 200
12:33 PM $1.89 Up $0.00 $1.89 $1.89 0
12:32 PM $1.89 Down $ -0.01 $1.89 $1.89 200
12:31 PM $1.90 Up $0.00 $1.90 $1.90 100
12:29 PM $1.90 Up $0.00 $1.90 $1.90 300
12:29 PM $1.90 Up $0.00 $1.90 $1.90 0
12:28 PM $1.90 Up $0.01 $1.90 $1.90 700
12:27 PM $1.89 Up $0.01 $1.89 $1.89 15,400
12:26 PM $1.88 Up $0.00 $1.88 $1.88 100
12:25 PM $1.88 Up $0.00 $1.88 $1.88 100
12:24 PM $1.88 Up $0.00 $1.88 $1.88 1,600
12:23 PM $1.88 Up $0.00 $1.88 $1.88 6,900
12:22 PM $1.88 Down $ -0.01 $1.88 $1.88 100
12:20 PM $1.89 Up $0.01 $1.89 $1.88 500
12:20 PM $1.89 Up $0.00 $1.89 $1.88 0
12:19 PM $1.88 Down $ -0.01 $1.88 $1.88 300
12:18 PM $1.89 Up $0.01 $1.89 $1.89 100
12:17 PM $1.88 Down $ -0.01 $1.89 $1.88 6,900
12:16 PM $1.89 Up $0.01 $1.89 $1.88 2,200
12:15 PM $1.88 Down $ -0.01 $1.89 $1.88 300
12:14 PM $1.89 Up $0.00 $1.89 $1.89 100
12:13 PM $1.89 Up $0.00 $1.89 $1.89 100
12:05 PM $1.89 Up $0.00 $1.89 $1.89 100
12:05 PM $1.89 Up $0.00 $1.89 $1.89 0
12:05 PM $1.89 Up $0.00 $1.89 $1.89 0
12:05 PM $1.89 Up $0.00 $1.89 $1.89 0
12:05 PM $1.89 Up $0.00 $1.89 $1.89 0
12:05 PM $1.89 Up $0.00 $1.89 $1.89 0
12:05 PM $1.89 Up $0.00 $1.89 $1.89 0
12:05 PM $1.89 Up $0.00 $1.89 $1.89 0
12:03 PM $1.89 Up $0.00 $1.89 $1.89 100
12:03 PM $1.89 Up $0.00 $1.89 $1.89 0
12:02 PM $1.89 Up $0.01 $1.89 $1.89 100
12:00 PM $1.88 Up $0.00 $1.88 $1.88 4,900
12:00 PM $1.88 Up $0.00 $1.88 $1.88 0
11:56 AM $1.88 Up $0.01 $1.88 $1.87 6,000
11:56 AM $1.88 Up $0.00 $1.88 $1.87 0
11:56 AM $1.88 Up $0.00 $1.88 $1.87 0
11:56 AM $1.88 Up $0.00 $1.88 $1.87 0
11:55 AM $1.87 Down $0.00 $1.88 $1.87 400
11:53 AM $1.88 Up $0.00 $1.88 $1.87 4,000
11:53 AM $1.88 Up $0.00 $1.88 $1.87 0
11:52 AM $1.88 Up $0.00 $1.88 $1.87 300
11:51 AM $1.88 Up $0.00 $1.88 $1.88 200
11:49 AM $1.87 Down $0.00 $1.87 $1.87 200
11:49 AM $1.87 Up $0.00 $1.87 $1.87 0
11:48 AM $1.88 Up $0.00 $1.88 $1.88 100
11:47 AM $1.87 Up $0.01 $1.88 $1.87 20,700
11:46 AM $1.87 Down $ -0.01 $1.87 $1.87 100
11:45 AM $1.87 Up $0.00 $1.87 $1.87 200
11:44 AM $1.87 Up $0.01 $1.87 $1.87 1,600
11:42 AM $1.86 Down $0.00 $1.86 $1.86 1,000
11:42 AM $1.86 Up $0.00 $1.86 $1.86 0
11:40 AM $1.87 Up $0.00 $1.87 $1.87 100
11:40 AM $1.87 Up $0.00 $1.87 $1.87 0
11:37 AM $1.86 Up $0.00 $1.86 $1.86 200
11:37 AM $1.86 Up $0.00 $1.86 $1.86 0
11:37 AM $1.86 Up $0.00 $1.86 $1.86 0
11:36 AM $1.86 Down $0.00 $1.86 $1.86 500
11:32 AM $1.87 Up $0.00 $1.87 $1.87 100
11:32 AM $1.87 Up $0.00 $1.87 $1.87 0
11:32 AM $1.87 Up $0.00 $1.87 $1.87 0
11:32 AM $1.87 Up $0.00 $1.87 $1.87 0
11:31 AM $1.87 Up $0.00 $1.87 $1.87 100
11:29 AM $1.86 Down $0.00 $1.86 $1.86 200
11:29 AM $1.86 Up $0.00 $1.86 $1.86 0
11:28 AM $1.87 Up $0.00 $1.87 $1.87 300
11:19 AM $1.86 Up $0.00 $1.86 $1.86 100
11:19 AM $1.86 Up $0.00 $1.86 $1.86 0
11:19 AM $1.86 Up $0.00 $1.86 $1.86 0
11:19 AM $1.86 Up $0.00 $1.86 $1.86 0
11:19 AM $1.86 Up $0.00 $1.86 $1.86 0
11:19 AM $1.86 Up $0.00 $1.86 $1.86 0
11:19 AM $1.86 Up $0.00 $1.86 $1.86 0
11:19 AM $1.86 Up $0.00 $1.86 $1.86 0
11:19 AM $1.86 Up $0.00 $1.86 $1.86 0
11:18 AM $1.86 Up $0.00 $1.86 $1.86 9,400
11:17 AM $1.86 Up $0.00 $1.86 $1.86 400
11:14 AM $1.86 Up $0.00 $1.86 $1.86 1,700
11:14 AM $1.86 Up $0.00 $1.86 $1.86 0
11:14 AM $1.86 Up $0.00 $1.86 $1.86 0
11:12 AM $1.86 Down $ -0.01 $1.86 $1.86 2,600
11:12 AM $1.86 Up $0.00 $1.86 $1.86 0
11:10 AM $1.87 Up $0.00 $1.87 $1.87 32,500
11:10 AM $1.87 Up $0.00 $1.87 $1.87 0
11:07 AM $1.87 Down $0.00 $1.87 $1.87 2,200
11:07 AM $1.87 Up $0.00 $1.87 $1.87 0
11:07 AM $1.87 Up $0.00 $1.87 $1.87 0
11:05 AM $1.88 Down $0.00 $1.88 $1.88 100
11:05 AM $1.88 Up $0.00 $1.88 $1.88 0
11:04 AM $1.88 Up $0.00 $1.88 $1.88 800
11:03 AM $1.88 Down $0.00 $1.88 $1.88 200
11:02 AM $1.88 Up $0.00 $1.88 $1.88 9,900
11:00 AM $1.88 Up $0.00 $1.88 $1.88 3,000
11:00 AM $1.88 Up $0.00 $1.88 $1.88 0
10:59 AM $1.88 Down $ -0.01 $1.88 $1.88 2,300
10:57 AM $1.89 Up $0.01 $1.89 $1.89 100
10:57 AM $1.89 Up $0.00 $1.89 $1.89 0
10:54 AM $1.88 Up $0.01 $1.88 $1.88 5,100
10:54 AM $1.88 Up $0.00 $1.88 $1.88 0
10:54 AM $1.88 Up $0.00 $1.88 $1.88 0
10:52 AM $1.87 Up $0.00 $1.87 $1.87 200
10:52 AM $1.87 Up $0.00 $1.87 $1.87 0
10:49 AM $1.87 Up $0.00 $1.87 $1.87 2,000
10:49 AM $1.87 Up $0.00 $1.87 $1.87 0
10:49 AM $1.87 Up $0.00 $1.87 $1.87 0
10:48 AM $1.87 Up $0.00 $1.87 $1.87 9,700
10:47 AM $1.87 Up $0.00 $1.87 $1.87 100
10:46 AM $1.87 Down $ -0.01 $1.87 $1.87 1,700
10:45 AM $1.88 Up $0.01 $1.88 $1.87 11,500
10:44 AM $1.87 Up $0.00 $1.87 $1.87 1,000
10:40 AM $1.87 Down $ -0.01 $1.87 $1.87 10,700
10:40 AM $1.87 Up $0.00 $1.87 $1.87 0
10:40 AM $1.87 Up $0.00 $1.87 $1.87 0
10:40 AM $1.87 Up $0.00 $1.87 $1.87 0
10:39 AM $1.88 Up $0.00 $1.88 $1.88 5,300
10:35 AM $1.88 Down $ -0.01 $1.88 $1.88 1,000
10:35 AM $1.88 Up $0.00 $1.88 $1.88 0
10:35 AM $1.88 Up $0.00 $1.88 $1.88 0
10:35 AM $1.88 Up $0.00 $1.88 $1.88 0
10:34 AM $1.89 Down $ -0.01 $1.89 $1.89 100
10:33 AM $1.90 Up $0.01 $1.90 $1.90 2,500
10:32 AM $1.89 Down $ -0.01 $1.89 $1.89 100
10:31 AM $1.90 Up $0.01 $1.90 $1.89 2,000
10:30 AM $1.89 Up $0.00 $1.89 $1.89 500
10:29 AM $1.89 Up $0.00 $1.89 $1.89 200
10:27 AM $1.89 Down $ -0.01 $1.89 $1.89 100
10:27 AM $1.89 Up $0.00 $1.89 $1.89 0
10:26 AM $1.90 Up $0.01 $1.90 $1.90 7,200
10:25 AM $1.89 Up $0.00 $1.89 $1.89 200
10:24 AM $1.89 Up $0.00 $1.89 $1.89 3,400
10:23 AM $1.89 Up $0.00 $1.89 $1.89 1,600
10:22 AM $1.89 Up $0.00 $1.90 $1.89 21,800
10:20 AM $1.89 Up $0.01 $1.89 $1.89 200
10:20 AM $1.89 Up $0.00 $1.89 $1.89 0
10:19 AM $1.88 Down $ -0.01 $1.88 $1.88 1,000
10:18 AM $1.89 Up $0.01 $1.89 $1.89 6,700
10:16 AM $1.88 Up $0.00 $1.88 $1.88 100
10:16 AM $1.88 Up $0.00 $1.88 $1.88 0
10:13 AM $1.88 Down $ -0.01 $1.88 $1.88 300
10:13 AM $1.88 Up $0.00 $1.88 $1.88 0
10:13 AM $1.88 Up $0.00 $1.88 $1.88 0
10:12 AM $1.89 Up $0.00 $1.89 $1.88 18,700
10:11 AM $1.89 Up $0.01 $1.89 $1.89 500
10:10 AM $1.88 Down $ -0.01 $1.88 $1.88 9,400
10:08 AM $1.89 Up $0.01 $1.89 $1.89 200
10:08 AM $1.89 Up $0.00 $1.89 $1.89 0
10:07 AM $1.88 Down $ -0.01 $1.88 $1.88 2,800
10:04 AM $1.89 Up $0.01 $1.89 $1.89 500
10:04 AM $1.89 Up $0.00 $1.89 $1.89 0
10:04 AM $1.89 Up $0.00 $1.89 $1.89 0
10:00 AM $1.88 Up $0.01 $1.88 $1.88 33,600
10:00 AM $1.88 Up $0.00 $1.88 $1.88 0
10:00 AM $1.88 Up $0.00 $1.88 $1.88 0
10:00 AM $1.88 Up $0.00 $1.88 $1.88 0
09:59 AM $1.87 Up $0.00 $1.87 $1.87 11,200
09:56 AM $1.87 Up $0.00 $1.87 $1.87 3,100
09:56 AM $1.87 Up $0.00 $1.87 $1.87 0
09:56 AM $1.87 Up $0.00 $1.87 $1.87 0
09:55 AM $1.87 Down $0.00 $1.88 $1.87 7,400
09:53 AM $1.88 Down $0.00 $1.88 $1.88 100
09:53 AM $1.88 Up $0.00 $1.88 $1.88 0
09:52 AM $1.88 Up $0.00 $1.89 $1.88 12,000
09:51 AM $1.88 Down $0.00 $1.88 $1.88 1,200
09:50 AM $1.88 Up $0.00 $1.88 $1.88 12,300
09:49 AM $1.88 Down $ -0.01 $1.89 $1.88 54,900
09:48 AM $1.89 Up $0.00 $1.89 $1.89 9,000
09:47 AM $1.89 Down $ -0.01 $1.89 $1.89 10,200
09:46 AM $1.90 Up $0.00 $1.90 $1.90 4,000
09:45 AM $1.90 Up $0.01 $1.90 $1.90 6,300
09:44 AM $1.89 Down $ -0.02 $1.90 $1.89 3,000
09:41 AM $1.91 Up $0.00 $1.91 $1.91 400
09:41 AM $1.91 Up $0.00 $1.91 $1.91 0
09:41 AM $1.91 Up $0.00 $1.91 $1.91 0
09:40 AM $1.91 Up $0.00 $1.91 $1.91 2,500
09:39 AM $1.91 Down $ -0.01 $1.91 $1.91 4,600
09:38 AM $1.92 Up $0.02 $1.92 $1.92 200
09:36 AM $1.90 Up $0.00 $1.90 $1.90 5,600
09:36 AM $1.90 Up $0.00 $1.90 $1.90 0
09:35 AM $1.90 Down $ -0.01 $1.90 $1.90 30,500
09:34 AM $1.91 Up $0.00 $1.91 $1.91 2,500
09:33 AM $1.91 Down $ -0.01 $1.92 $1.91 22,700
09:32 AM $1.92 Up $0.00 $1.92 $1.92 2,400
09:31 AM $1.92 Up $0.00 $1.92 $1.92 1,200
09:30 AM $1.92 Up $0.01 $1.92 $1.91 25,700
Previous close $1.91

One month history

Date Closing Opening High Low Volume
21-02-2020 $1.85 $1.88 $1.90 $1.85 396,000
20-02-2020 $1.91 $1.91 $1.94 $1.90 576,700
19-02-2020 $1.89 $1.92 $1.93 $1.89 523,700
18-02-2020 $1.97 $1.92 $1.99 $1.91 729,700
14-02-2020 $2.00 $1.92 $2.01 $1.86 2,940,900
13-02-2020 $1.68 $1.69 $1.71 $1.67 251,400
12-02-2020 $1.65 $1.67 $1.69 $1.65 557,100
11-02-2020 $1.69 $1.74 $1.77 $1.69 495,400
10-02-2020 $1.68 $1.67 $1.69 $1.65 433,300
07-02-2020 $1.68 $1.69 $1.72 $1.68 558,200
06-02-2020 $1.75 $1.81 $1.81 $1.75 415,500
05-02-2020 $1.77 $1.79 $1.80 $1.77 384,600
04-02-2020 $1.81 $1.83 $1.86 $1.77 944,200
03-02-2020 $1.71 $1.70 $1.73 $1.69 632,100
31-01-2020 $1.66 $1.67 $1.68 $1.64 761,800
30-01-2020 $1.68 $1.67 $1.72 $1.66 785,500
29-01-2020 $1.68 $1.70 $1.71 $1.68 725,800
28-01-2020 $1.73 $1.74 $1.74 $1.67 1,213,700
27-01-2020 $1.75 $1.80 $1.81 $1.75 840,900
24-01-2020 $1.84 $1.86 $1.87 $1.81 1,732,900
23-01-2020 $1.97 $1.88 $1.97 $1.85 1,606,500
22-01-2020 $1.90 $1.93 $1.93 $1.88 1,175,000
21-01-2020 $1.95 $1.97 $1.97 $1.94 957,800
20-01-2020 $2.05 $2.08 $2.08 $2.03 778,600
17-01-2020 $2.10 $2.12 $2.13 $2.09 1,563,500
16-01-2020 $2.31 $2.39 $2.40 $2.27 2,153,000
15-01-2020 $2.41 $2.37 $2.57 $2.35 4,049,300
14-01-2020 $2.08 $2.08 $2.13 $2.01 2,075,900
13-01-2020 $1.98 $1.88 $2.00 $1.86 2,051,800
10-01-2020 $1.74 $1.86 $1.87 $1.74 1,295,100
Graphs are not available, please refer to the detailed table
Back to top