Print

Quotes and Market Data

Find a quote

HUT 8 MINING CORP

2.34 Down -0.04 (-1.71 %)

Delayed : 2023/03/30 16:00:01

  • Previous close $2.38
  • Opening $2.43
  • Price Ask $2.33
  • Price Bid $2.33
  • Size Bid 53
  • Size Ask 353
  • Today High $2.45
  • Today Low $2.33
  • 52 Weeks High $7.37
  • 52 Weeks Low $1.08
  • Volume 4,116,656

Fundamentals

  • P/E Ratio : N/A
  • Earnings/Share : 2.97
  • Dividends/Share : N/A
  • Current Div. Yield : N/A
  • Market Cap (M) : 526.05
  • Shares Out (M) : 221.03
  • Exchange : XTSE
  • Ex Dividend Date : N/A

Intraday history

Hour Last Change High Low Volume
04:00 PM $2.34 Down $ -0.01 $2.34 $2.34 29,400
03:59 PM $2.35 Up $0.00 $2.35 $2.34 54,700
03:58 PM $2.35 Up $0.00 $2.35 $2.34 16,500
03:57 PM $2.35 Down $0.00 $2.35 $2.35 17,400
03:56 PM $2.35 Up $0.00 $2.35 $2.35 25,500
03:54 PM $2.35 Down $0.00 $2.36 $2.35 25,300
03:54 PM $2.35 Up $0.00 $2.36 $2.35 0
03:53 PM $2.36 Up $0.00 $2.36 $2.35 16,200
03:52 PM $2.36 Up $0.00 $2.36 $2.35 1,200
03:51 PM $2.35 Up $0.00 $2.35 $2.35 12,800
03:50 PM $2.35 Up $0.00 $2.35 $2.34 25,900
03:49 PM $2.35 Down $0.00 $2.35 $2.35 500
03:48 PM $2.35 Up $0.00 $2.35 $2.35 400
03:47 PM $2.35 Up $0.00 $2.35 $2.35 500
03:46 PM $2.35 Up $0.00 $2.35 $2.35 200
03:45 PM $2.35 Up $0.00 $2.35 $2.35 2,800
03:44 PM $2.35 Up $0.00 $2.35 $2.35 1,100
03:43 PM $2.35 Up $0.00 $2.35 $2.35 400
03:42 PM $2.35 Up $0.00 $2.35 $2.35 400
03:41 PM $2.35 Up $0.00 $2.35 $2.35 700
03:40 PM $2.35 Up $0.00 $2.35 $2.34 2,200
03:39 PM $2.35 Up $0.00 $2.35 $2.35 25,700
03:38 PM $2.35 Up $0.00 $2.35 $2.35 1,000
03:34 PM $2.35 Down $ -0.01 $2.35 $2.35 1,800
03:34 PM $2.35 Up $0.00 $2.35 $2.35 0
03:34 PM $2.35 Up $0.00 $2.35 $2.35 0
03:34 PM $2.35 Up $0.00 $2.35 $2.35 0
03:31 PM $2.36 Up $0.01 $2.36 $2.36 5,600
03:31 PM $2.36 Up $0.00 $2.36 $2.36 0
03:31 PM $2.36 Up $0.00 $2.36 $2.36 0
03:26 PM $2.35 Up $0.01 $2.35 $2.35 17,700
03:26 PM $2.35 Up $0.00 $2.35 $2.35 0
03:26 PM $2.35 Up $0.00 $2.35 $2.35 0
03:26 PM $2.35 Up $0.00 $2.35 $2.35 0
03:26 PM $2.35 Up $0.00 $2.35 $2.35 0
03:24 PM $2.34 Down $ -0.01 $2.34 $2.34 300
03:24 PM $2.34 Up $0.00 $2.34 $2.34 0
03:22 PM $2.35 Up $0.00 $2.35 $2.35 4,000
03:22 PM $2.35 Up $0.00 $2.35 $2.35 0
03:18 PM $2.35 Up $0.00 $2.35 $2.35 4,500
03:18 PM $2.35 Up $0.00 $2.35 $2.35 0
03:18 PM $2.35 Up $0.00 $2.35 $2.35 0
03:18 PM $2.35 Up $0.00 $2.35 $2.35 0
03:17 PM $2.35 Down $0.00 $2.35 $2.35 200
03:16 PM $2.35 Up $0.00 $2.35 $2.35 200
03:14 PM $2.35 Up $0.01 $2.35 $2.35 6,900
03:14 PM $2.35 Up $0.00 $2.35 $2.35 0
03:13 PM $2.34 Up $0.00 $2.34 $2.34 1,500
03:12 PM $2.34 Down $0.00 $2.34 $2.33 3,400
03:10 PM $2.34 Down $ -0.01 $2.35 $2.34 81,300
03:10 PM $2.34 Up $0.00 $2.35 $2.34 0
03:07 PM $2.35 Down $ -0.01 $2.35 $2.35 15,300
03:07 PM $2.35 Up $0.00 $2.35 $2.35 0
03:07 PM $2.35 Up $0.00 $2.35 $2.35 0
03:03 PM $2.36 Up $0.01 $2.36 $2.36 500
03:03 PM $2.36 Up $0.00 $2.36 $2.36 0
03:03 PM $2.36 Up $0.00 $2.36 $2.36 0
03:03 PM $2.36 Up $0.00 $2.36 $2.36 0
02:51 PM $2.35 Up $0.00 $2.35 $2.35 800
02:51 PM $2.35 Up $0.00 $2.35 $2.35 0
02:51 PM $2.35 Up $0.00 $2.35 $2.35 0
02:51 PM $2.35 Up $0.00 $2.35 $2.35 0
02:51 PM $2.35 Up $0.00 $2.35 $2.35 0
02:51 PM $2.35 Up $0.00 $2.35 $2.35 0
02:51 PM $2.35 Up $0.00 $2.35 $2.35 0
02:51 PM $2.35 Up $0.00 $2.35 $2.35 0
02:51 PM $2.35 Up $0.00 $2.35 $2.35 0
02:51 PM $2.35 Up $0.00 $2.35 $2.35 0
02:51 PM $2.35 Up $0.00 $2.35 $2.35 0
02:51 PM $2.35 Up $0.00 $2.35 $2.35 0
02:48 PM $2.35 Up $0.01 $2.35 $2.35 100,000
02:48 PM $2.35 Up $0.00 $2.35 $2.35 0
02:48 PM $2.35 Up $0.00 $2.35 $2.35 0
02:46 PM $2.34 Down $ -0.02 $2.35 $2.34 22,700
02:46 PM $2.34 Up $0.00 $2.35 $2.34 0
02:45 PM $2.36 Up $0.00 $2.36 $2.36 100
02:43 PM $2.35 Down $ -0.01 $2.35 $2.35 400
02:43 PM $2.35 Up $0.00 $2.35 $2.35 0
02:42 PM $2.36 Up $0.00 $2.36 $2.36 100
02:40 PM $2.36 Down $ -0.01 $2.37 $2.36 106,000
02:40 PM $2.36 Up $0.00 $2.37 $2.36 0
02:38 PM $2.37 Down $ -0.01 $2.37 $2.37 38,200
02:38 PM $2.37 Up $0.00 $2.37 $2.37 0
02:37 PM $2.38 Up $0.01 $2.38 $2.38 3,000
02:36 PM $2.37 Up $0.00 $2.37 $2.37 18,900
02:35 PM $2.37 Up $0.00 $2.37 $2.36 2,800
02:29 PM $2.37 Up $0.01 $2.37 $2.37 100
02:29 PM $2.37 Up $0.00 $2.37 $2.37 0
02:29 PM $2.37 Up $0.00 $2.37 $2.37 0
02:29 PM $2.37 Up $0.00 $2.37 $2.37 0
02:29 PM $2.37 Up $0.00 $2.37 $2.37 0
02:29 PM $2.37 Up $0.00 $2.37 $2.37 0
02:21 PM $2.36 Up $0.00 $2.36 $2.36 18,000
02:21 PM $2.36 Up $0.00 $2.36 $2.36 0
02:21 PM $2.36 Up $0.00 $2.36 $2.36 0
02:21 PM $2.36 Up $0.00 $2.36 $2.36 0
02:21 PM $2.36 Up $0.00 $2.36 $2.36 0
02:21 PM $2.36 Up $0.00 $2.36 $2.36 0
02:21 PM $2.36 Up $0.00 $2.36 $2.36 0
02:21 PM $2.36 Up $0.00 $2.36 $2.36 0
02:20 PM $2.36 Up $0.01 $2.36 $2.36 6,400
02:16 PM $2.35 Up $0.00 $2.35 $2.35 6,000
02:16 PM $2.35 Up $0.00 $2.35 $2.35 0
02:16 PM $2.35 Up $0.00 $2.35 $2.35 0
02:16 PM $2.35 Up $0.00 $2.35 $2.35 0
02:14 PM $2.35 Up $0.00 $2.35 $2.35 6,400
02:14 PM $2.35 Up $0.00 $2.35 $2.35 0
02:13 PM $2.35 Up $0.00 $2.35 $2.35 1,100
02:11 PM $2.35 Up $0.00 $2.35 $2.35 800
02:11 PM $2.35 Up $0.00 $2.35 $2.35 0
02:10 PM $2.35 Down $0.00 $2.35 $2.35 1,700
02:09 PM $2.35 Up $0.00 $2.35 $2.35 200
02:08 PM $2.35 Up $0.00 $2.35 $2.35 100
02:06 PM $2.35 Up $0.00 $2.35 $2.35 20,600
02:06 PM $2.35 Up $0.00 $2.35 $2.35 0
02:05 PM $2.35 Up $0.00 $2.35 $2.35 100
02:04 PM $2.35 Up $0.00 $2.35 $2.35 4,400
02:03 PM $2.35 Up $0.00 $2.35 $2.35 2,000
02:01 PM $2.35 Up $0.00 $2.35 $2.35 2,500
02:01 PM $2.35 Up $0.00 $2.35 $2.35 0
01:59 PM $2.35 Up $0.01 $2.35 $2.35 22,600
01:59 PM $2.35 Up $0.00 $2.35 $2.35 0
01:58 PM $2.34 Up $0.00 $2.34 $2.34 100
01:56 PM $2.34 Down $ -0.01 $2.35 $2.34 6,000
01:56 PM $2.34 Up $0.00 $2.35 $2.34 0
01:55 PM $2.35 Up $0.01 $2.35 $2.35 100
01:52 PM $2.34 Up $0.00 $2.34 $2.34 2,700
01:52 PM $2.34 Up $0.00 $2.34 $2.34 0
01:52 PM $2.34 Up $0.00 $2.34 $2.34 0
01:47 PM $2.34 Down $ -0.01 $2.34 $2.34 400
01:47 PM $2.34 Up $0.00 $2.34 $2.34 0
01:47 PM $2.34 Up $0.00 $2.34 $2.34 0
01:47 PM $2.34 Up $0.00 $2.34 $2.34 0
01:47 PM $2.34 Up $0.00 $2.34 $2.34 0
01:45 PM $2.35 Down $0.00 $2.35 $2.35 1,300
01:45 PM $2.35 Up $0.00 $2.35 $2.35 0
01:44 PM $2.35 Up $0.00 $2.35 $2.35 100,000
01:43 PM $2.35 Up $0.00 $2.35 $2.35 79,300
01:42 PM $2.35 Up $0.00 $2.35 $2.35 700
01:40 PM $2.35 Down $ -0.01 $2.35 $2.35 200
01:40 PM $2.35 Up $0.00 $2.35 $2.35 0
01:39 PM $2.36 Up $0.00 $2.36 $2.36 1,000
01:38 PM $2.36 Up $0.01 $2.36 $2.36 1,200
01:37 PM $2.35 Down $ -0.01 $2.36 $2.35 14,100
01:36 PM $2.36 Up $0.00 $2.37 $2.36 40,000
01:32 PM $2.36 Down $ -0.01 $2.37 $2.36 131,300
01:32 PM $2.36 Up $0.00 $2.37 $2.36 0
01:32 PM $2.36 Up $0.00 $2.37 $2.36 0
01:32 PM $2.36 Up $0.00 $2.37 $2.36 0
01:31 PM $2.37 Down $ -0.01 $2.37 $2.37 29,300
01:30 PM $2.38 Up $0.00 $2.38 $2.38 39,600
01:28 PM $2.38 Down $0.00 $2.38 $2.38 1,000
01:28 PM $2.38 Up $0.00 $2.38 $2.38 0
01:26 PM $2.39 Down $ -0.01 $2.39 $2.39 200
01:26 PM $2.39 Up $0.00 $2.39 $2.39 0
01:24 PM $2.39 Down $0.00 $2.39 $2.39 5,200
01:24 PM $2.39 Up $0.00 $2.39 $2.39 0
01:23 PM $2.40 Down $0.00 $2.40 $2.40 200
01:20 PM $2.40 Up $0.00 $2.40 $2.40 52,000
01:20 PM $2.40 Up $0.00 $2.40 $2.40 0
01:20 PM $2.40 Up $0.00 $2.40 $2.40 0
01:15 PM $2.40 Up $0.00 $2.40 $2.40 11,400
01:15 PM $2.40 Up $0.00 $2.40 $2.40 0
01:15 PM $2.40 Up $0.00 $2.40 $2.40 0
01:15 PM $2.40 Up $0.00 $2.40 $2.40 0
01:15 PM $2.40 Up $0.00 $2.40 $2.40 0
01:14 PM $2.40 Up $0.00 $2.40 $2.40 100,000
01:12 PM $2.40 Up $0.00 $2.40 $2.40 12,000
01:12 PM $2.40 Up $0.00 $2.40 $2.40 0
01:11 PM $2.40 Up $0.00 $2.40 $2.40 1,600
01:07 PM $2.40 Up $0.00 $2.41 $2.40 16,400
01:07 PM $2.40 Up $0.00 $2.41 $2.40 0
01:07 PM $2.40 Up $0.00 $2.41 $2.40 0
01:07 PM $2.40 Up $0.00 $2.41 $2.40 0
01:04 PM $2.40 Up $0.00 $2.40 $2.40 800
01:04 PM $2.40 Up $0.00 $2.40 $2.40 0
01:04 PM $2.40 Up $0.00 $2.40 $2.40 0
01:03 PM $2.40 Up $0.00 $2.40 $2.40 8,900
01:00 PM $2.40 Up $0.00 $2.40 $2.39 10,900
01:00 PM $2.40 Up $0.00 $2.40 $2.39 0
01:00 PM $2.40 Up $0.00 $2.40 $2.39 0
12:59 PM $2.40 Up $0.00 $2.40 $2.40 8,300
12:57 PM $2.40 Up $0.00 $2.40 $2.40 2,300
12:57 PM $2.40 Up $0.00 $2.40 $2.40 0
12:56 PM $2.40 Up $0.00 $2.40 $2.40 6,000
12:55 PM $2.40 Up $0.00 $2.40 $2.40 800
12:54 PM $2.40 Up $0.01 $2.40 $2.40 100
12:52 PM $2.39 Up $0.00 $2.39 $2.39 5,600
12:52 PM $2.39 Up $0.00 $2.39 $2.39 0
12:51 PM $2.39 Up $0.02 $2.39 $2.38 45,900
12:50 PM $2.37 Up $0.01 $2.37 $2.37 4,800
12:44 PM $2.36 Down $ -0.01 $2.37 $2.36 15,700
12:44 PM $2.36 Up $0.00 $2.37 $2.36 0
12:44 PM $2.36 Up $0.00 $2.37 $2.36 0
12:44 PM $2.36 Up $0.00 $2.37 $2.36 0
12:44 PM $2.36 Up $0.00 $2.37 $2.36 0
12:44 PM $2.36 Up $0.00 $2.37 $2.36 0
12:43 PM $2.37 Down $ -0.01 $2.38 $2.37 1,100
12:42 PM $2.38 Up $0.01 $2.38 $2.38 1,400
12:41 PM $2.37 Up $0.00 $2.37 $2.37 400
12:39 PM $2.37 Up $0.00 $2.37 $2.37 400
12:39 PM $2.37 Up $0.00 $2.37 $2.37 0
12:38 PM $2.37 Up $0.00 $2.37 $2.37 100
12:35 PM $2.37 Up $0.00 $2.37 $2.37 500
12:35 PM $2.37 Up $0.00 $2.37 $2.37 0
12:35 PM $2.37 Up $0.00 $2.37 $2.37 0
12:34 PM $2.37 Up $0.01 $2.37 $2.37 7,300
12:31 PM $2.36 Up $0.00 $2.36 $2.36 1,400
12:31 PM $2.36 Up $0.00 $2.36 $2.36 0
12:31 PM $2.36 Up $0.00 $2.36 $2.36 0
12:30 PM $2.36 Up $0.00 $2.36 $2.36 5,200
12:29 PM $2.36 Up $0.00 $2.36 $2.36 400
12:28 PM $2.36 Up $0.01 $2.36 $2.36 5,100
12:26 PM $2.35 Up $0.00 $2.35 $2.35 200
12:26 PM $2.35 Up $0.00 $2.35 $2.35 0
12:25 PM $2.35 Up $0.01 $2.35 $2.35 7,800
12:23 PM $2.34 Up $0.00 $2.34 $2.34 3,500
12:23 PM $2.34 Up $0.00 $2.34 $2.34 0
12:22 PM $2.34 Down $ -0.01 $2.34 $2.34 1,600
12:21 PM $2.35 Down $ -0.01 $2.35 $2.35 35,200
12:19 PM $2.36 Up $0.00 $2.36 $2.36 2,500
12:19 PM $2.36 Up $0.00 $2.36 $2.36 0
12:17 PM $2.36 Up $0.00 $2.36 $2.36 100
12:17 PM $2.36 Up $0.00 $2.36 $2.36 0
12:16 PM $2.36 Up $0.00 $2.36 $2.36 105,700
12:15 PM $2.36 Down $ -0.01 $2.37 $2.36 34,700
12:13 PM $2.37 Up $0.00 $2.37 $2.37 1,500
12:13 PM $2.37 Up $0.00 $2.37 $2.37 0
12:07 PM $2.37 Up $0.00 $2.37 $2.37 8,000
12:07 PM $2.37 Up $0.00 $2.37 $2.37 0
12:07 PM $2.37 Up $0.00 $2.37 $2.37 0
12:07 PM $2.37 Up $0.00 $2.37 $2.37 0
12:07 PM $2.37 Up $0.00 $2.37 $2.37 0
12:07 PM $2.37 Up $0.00 $2.37 $2.37 0
12:06 PM $2.37 Down $ -0.01 $2.37 $2.37 1,000
12:05 PM $2.38 Up $0.00 $2.38 $2.38 2,000
12:02 PM $2.38 Up $0.00 $2.38 $2.38 100
12:02 PM $2.38 Up $0.00 $2.38 $2.38 0
12:02 PM $2.38 Up $0.00 $2.38 $2.38 0
11:59 AM $2.38 Up $0.01 $2.38 $2.38 100
11:59 AM $2.38 Up $0.00 $2.38 $2.38 0
11:59 AM $2.38 Up $0.00 $2.38 $2.38 0
11:58 AM $2.37 Down $ -0.01 $2.37 $2.37 700
11:57 AM $2.38 Up $0.00 $2.38 $2.38 9,800
11:56 AM $2.38 Up $0.01 $2.38 $2.38 1,300
11:53 AM $2.37 Up $0.01 $2.37 $2.37 1,000
11:53 AM $2.37 Up $0.00 $2.37 $2.37 0
11:53 AM $2.37 Up $0.00 $2.37 $2.37 0
11:52 AM $2.36 Down $ -0.02 $2.37 $2.36 22,400
11:51 AM $2.38 Up $0.01 $2.38 $2.38 3,700
11:50 AM $2.37 Up $0.00 $2.37 $2.37 14,100
11:49 AM $2.37 Up $0.00 $2.37 $2.37 45,300
11:48 AM $2.37 Down $ -0.02 $2.38 $2.37 9,400
11:47 AM $2.39 Down $ -0.01 $2.39 $2.39 24,000
11:44 AM $2.40 Down $0.00 $2.40 $2.40 5,900
11:44 AM $2.40 Up $0.00 $2.40 $2.40 0
11:44 AM $2.40 Up $0.00 $2.40 $2.40 0
11:42 AM $2.41 Up $0.00 $2.41 $2.41 200
11:42 AM $2.41 Up $0.00 $2.41 $2.41 0
11:41 AM $2.41 Down $ -0.01 $2.41 $2.41 100
11:40 AM $2.41 Up $0.01 $2.41 $2.41 10,000
11:39 AM $2.40 Up $0.00 $2.40 $2.40 14,200
11:38 AM $2.40 Up $0.00 $2.40 $2.40 100
11:36 AM $2.39 Up $0.00 $2.39 $2.39 500
11:36 AM $2.39 Up $0.00 $2.39 $2.39 0
11:35 AM $2.39 Up $0.00 $2.39 $2.39 3,700
11:33 AM $2.39 Up $0.01 $2.39 $2.39 700
11:33 AM $2.39 Up $0.00 $2.39 $2.39 0
11:31 AM $2.38 Down $0.00 $2.38 $2.38 5,600
11:31 AM $2.38 Up $0.00 $2.38 $2.38 0
11:30 AM $2.39 Down $ -0.01 $2.39 $2.39 7,100
11:26 AM $2.39 Down $ -0.02 $2.41 $2.39 26,800
11:26 AM $2.39 Up $0.00 $2.41 $2.39 0
11:26 AM $2.39 Up $0.00 $2.41 $2.39 0
11:26 AM $2.39 Up $0.00 $2.41 $2.39 0
11:25 AM $2.41 Down $ -0.01 $2.41 $2.41 2,700
11:22 AM $2.42 Down $ -0.01 $2.43 $2.42 4,900
11:22 AM $2.42 Up $0.00 $2.43 $2.42 0
11:22 AM $2.42 Up $0.00 $2.43 $2.42 0
11:21 AM $2.43 Up $0.00 $2.43 $2.43 1,800
11:20 AM $2.43 Up $0.00 $2.43 $2.43 25,000
11:19 AM $2.43 Up $0.00 $2.43 $2.43 100
11:18 AM $2.43 Up $0.00 $2.43 $2.43 100
11:17 AM $2.43 Down $0.00 $2.43 $2.42 32,200
11:15 AM $2.44 Down $0.00 $2.44 $2.44 400
11:15 AM $2.44 Up $0.00 $2.44 $2.44 0
11:14 AM $2.44 Up $0.00 $2.44 $2.44 29,700
11:13 AM $2.44 Up $0.00 $2.44 $2.44 1,100
11:12 AM $2.44 Up $0.00 $2.45 $2.44 174,400
11:10 AM $2.44 Up $0.01 $2.44 $2.43 25,700
11:10 AM $2.44 Up $0.00 $2.44 $2.43 0
11:09 AM $2.43 Up $0.02 $2.43 $2.42 173,700
11:08 AM $2.41 Up $0.00 $2.41 $2.41 100
11:06 AM $2.41 Up $0.00 $2.41 $2.41 20,100
11:06 AM $2.41 Up $0.00 $2.41 $2.41 0
11:05 AM $2.41 Up $0.00 $2.41 $2.41 49,500
11:04 AM $2.41 Up $0.02 $2.41 $2.40 98,500
11:03 AM $2.39 Up $0.01 $2.39 $2.39 18,500
11:00 AM $2.39 Down $ -0.01 $2.39 $2.39 800
11:00 AM $2.39 Up $0.00 $2.39 $2.39 0
11:00 AM $2.39 Up $0.00 $2.39 $2.39 0
10:58 AM $2.39 Down $0.00 $2.39 $2.39 3,700
10:58 AM $2.39 Up $0.00 $2.39 $2.39 0
10:57 AM $2.40 Up $0.01 $2.40 $2.39 13,600
10:56 AM $2.39 Up $0.00 $2.39 $2.39 15,500
10:55 AM $2.39 Down $ -0.01 $2.39 $2.39 100
10:53 AM $2.39 Up $0.00 $2.39 $2.39 300
10:53 AM $2.39 Up $0.00 $2.39 $2.39 0
10:47 AM $2.39 Up $0.00 $2.39 $2.39 1,300
10:47 AM $2.39 Up $0.00 $2.39 $2.39 0
10:47 AM $2.39 Up $0.00 $2.39 $2.39 0
10:47 AM $2.39 Up $0.00 $2.39 $2.39 0
10:47 AM $2.39 Up $0.00 $2.39 $2.39 0
10:47 AM $2.39 Up $0.00 $2.39 $2.39 0
10:46 AM $2.39 Up $0.00 $2.39 $2.39 99,700
10:44 AM $2.39 Down $ -0.01 $2.39 $2.39 2,000
10:44 AM $2.39 Up $0.00 $2.39 $2.39 0
10:43 AM $2.40 Up $0.00 $2.40 $2.40 1,500
10:42 AM $2.40 Up $0.00 $2.40 $2.40 100
10:41 AM $2.40 Up $0.00 $2.40 $2.40 600
10:40 AM $2.40 Up $0.01 $2.40 $2.39 3,900
10:39 AM $2.39 Up $0.01 $2.39 $2.39 4,200
10:38 AM $2.38 Up $0.00 $2.38 $2.38 100
10:37 AM $2.38 Up $0.00 $2.38 $2.38 200
10:35 AM $2.38 Up $0.00 $2.38 $2.38 2,000
10:35 AM $2.38 Up $0.00 $2.38 $2.38 0
10:34 AM $2.38 Down $ -0.01 $2.39 $2.38 8,000
10:33 AM $2.39 Up $0.00 $2.39 $2.39 4,800
10:32 AM $2.39 Up $0.00 $2.39 $2.39 100
10:31 AM $2.39 Up $0.00 $2.39 $2.39 13,400
10:29 AM $2.39 Up $0.00 $2.39 $2.39 200
10:29 AM $2.39 Up $0.00 $2.39 $2.39 0
10:28 AM $2.39 Up $0.00 $2.39 $2.39 7,700
10:27 AM $2.39 Up $0.00 $2.39 $2.39 16,000
10:26 AM $2.39 Up $0.01 $2.39 $2.38 5,300
10:25 AM $2.38 Down $ -0.01 $2.39 $2.38 26,300
10:24 AM $2.39 Up $0.00 $2.39 $2.38 5,900
10:23 AM $2.39 Up $0.00 $2.40 $2.39 1,100
10:22 AM $2.39 Up $0.01 $2.39 $2.39 20,200
10:21 AM $2.38 Up $0.01 $2.38 $2.38 500
10:20 AM $2.37 Up $0.00 $2.37 $2.37 12,100
10:19 AM $2.37 Up $0.01 $2.37 $2.36 2,100
10:18 AM $2.36 Up $0.00 $2.36 $2.36 700
10:17 AM $2.36 Up $0.01 $2.36 $2.36 29,200
10:16 AM $2.35 Up $0.00 $2.35 $2.35 200
10:14 AM $2.35 Up $0.00 $2.36 $2.35 7,300
10:14 AM $2.35 Up $0.00 $2.36 $2.35 0
10:12 AM $2.35 Down $ -0.01 $2.36 $2.35 19,600
10:12 AM $2.35 Up $0.00 $2.36 $2.35 0
10:11 AM $2.36 Up $0.00 $2.36 $2.36 15,200
10:10 AM $2.36 Down $0.00 $2.36 $2.36 15,500
10:09 AM $2.36 Down $ -0.01 $2.37 $2.35 27,500
10:08 AM $2.37 Up $0.00 $2.37 $2.37 4,300
10:07 AM $2.37 Up $0.00 $2.37 $2.37 14,400
10:06 AM $2.37 Down $ -0.01 $2.37 $2.37 24,400
10:05 AM $2.38 Up $0.00 $2.38 $2.38 23,700
10:04 AM $2.38 Up $0.00 $2.38 $2.38 7,200
10:03 AM $2.38 Up $0.00 $2.38 $2.37 11,700
10:02 AM $2.38 Down $ -0.01 $2.39 $2.38 29,400
10:01 AM $2.39 Down $ -0.01 $2.40 $2.39 52,100
10:00 AM $2.40 Up $0.01 $2.40 $2.40 9,400
09:57 AM $2.39 Down $ -0.01 $2.41 $2.39 58,100
09:57 AM $2.39 Up $0.00 $2.41 $2.39 0
09:57 AM $2.39 Up $0.00 $2.41 $2.39 0
09:56 AM $2.40 Up $0.01 $2.40 $2.40 2,200
09:55 AM $2.39 Down $0.00 $2.40 $2.39 150,500
09:54 AM $2.40 Up $0.00 $2.40 $2.40 700
09:52 AM $2.39 Down $ -0.01 $2.40 $2.39 5,400
09:52 AM $2.39 Up $0.00 $2.40 $2.39 0
09:51 AM $2.40 Down $ -0.02 $2.41 $2.40 15,400
09:50 AM $2.42 Up $0.00 $2.42 $2.42 16,200
09:49 AM $2.42 Up $0.00 $2.42 $2.42 50,400
09:48 AM $2.42 Up $0.01 $2.42 $2.42 16,900
09:46 AM $2.41 Up $0.00 $2.41 $2.41 1,000
09:46 AM $2.41 Up $0.00 $2.41 $2.41 0
09:45 AM $2.41 Up $0.00 $2.41 $2.40 8,600
09:44 AM $2.41 Up $0.01 $2.41 $2.41 2,200
09:43 AM $2.40 Down $ -0.02 $2.41 $2.40 11,400
09:42 AM $2.42 Up $0.00 $2.42 $2.42 3,900
09:41 AM $2.42 Up $0.02 $2.42 $2.40 36,400
09:40 AM $2.40 Up $0.01 $2.40 $2.37 43,200
09:39 AM $2.39 Up $0.01 $2.39 $2.38 7,700
09:38 AM $2.38 Down $ -0.02 $2.41 $2.38 70,400
09:37 AM $2.40 Down $ -0.02 $2.42 $2.40 67,500
09:36 AM $2.42 Up $0.01 $2.42 $2.40 157,000
09:35 AM $2.41 Down $ -0.01 $2.42 $2.41 44,300
09:34 AM $2.42 Up $0.01 $2.42 $2.41 10,300
09:33 AM $2.41 Up $0.00 $2.41 $2.41 300
09:32 AM $2.41 Up $0.00 $2.41 $2.41 49,300
09:31 AM $2.41 Down $ -0.01 $2.41 $2.41 17,800
09:30 AM $2.42 Up $0.04 $2.44 $2.42 60,100
Previous close $2.38

One month history

Date Closing Opening High Low Volume
30-03-2023 $2.34 $2.38 $2.41 $2.33 1,774,600
29-03-2023 $2.38 $2.35 $2.41 $2.28 2,535,500
28-03-2023 $2.19 $2.18 $2.22 $2.11 2,656,700
27-03-2023 $2.24 $2.20 $2.28 $2.20 1,325,700
24-03-2023 $2.40 $2.47 $2.48 $2.36 1,953,900
23-03-2023 $2.62 $2.67 $2.67 $2.50 2,697,300
22-03-2023 $2.42 $2.77 $2.77 $2.40 5,154,900
21-03-2023 $2.75 $2.58 $2.75 $2.58 3,432,700
20-03-2023 $2.52 $2.58 $2.58 $2.51 1,723,400
17-03-2023 $2.57 $2.53 $2.60 $2.51 3,599,200
16-03-2023 $2.36 $2.33 $2.40 $2.28 2,239,800
15-03-2023 $2.24 $2.23 $2.30 $2.13 1,728,400
14-03-2023 $2.29 $2.42 $2.45 $2.22 4,192,700
13-03-2023 $2.08 $2.14 $2.16 $2.05 3,317,000
10-03-2023 $1.75 $1.82 $1.84 $1.70 2,325,800
09-03-2023 $1.75 $1.96 $1.97 $1.75 2,702,600
08-03-2023 $2.03 $2.09 $2.11 $2.00 1,864,900
07-03-2023 $2.11 $2.10 $2.13 $2.04 2,749,400
06-03-2023 $2.14 $2.24 $2.27 $2.13 1,627,700
03-03-2023 $2.14 $2.08 $2.18 $2.06 1,886,800
02-03-2023 $2.22 $2.14 $2.23 $2.12 1,484,400
01-03-2023 $2.22 $2.25 $2.26 $2.17 1,701,600
28-02-2023 $2.23 $2.31 $2.35 $2.22 6,203,200
27-02-2023 $2.26 $2.29 $2.32 $2.23 1,735,500
24-02-2023 $2.20 $2.26 $2.26 $2.16 3,042,200
23-02-2023 $2.42 $2.40 $2.47 $2.34 1,523,700
22-02-2023 $2.43 $2.38 $2.47 $2.34 1,990,700
21-02-2023 $2.49 $2.59 $2.66 $2.49 2,100,400
17-02-2023 $2.72 $2.62 $2.76 $2.53 4,159,000
16-02-2023 $2.64 $2.89 $2.95 $2.64 5,255,000
Graphs are not available, please refer to the detailed table
Back to top