Print

Quotes and Market Data

Find a quote

HUT 8 MINING CORP

8.65 Down -0.48 (-5.55 %)

Delayed : 2021/04/09 16:00:01

  • Previous close $9.13
  • Opening $9.24
  • Price Ask $8.65
  • Price Bid $8.65
  • Size Bid 3
  • Size Ask 20
  • Today High $9.24
  • Today Low $8.63
  • 52 Weeks High $15.98
  • 52 Weeks Low $0.63
  • Volume 1,292,032

Fundamentals

  • P/E Ratio : 43.25
  • Earnings/Share : 20.02
  • Dividends/Share : N/A
  • Current Div. Yield : N/A
  • Market Cap (M) : 970.81
  • Shares Out (M) : 112.23
  • Exchange : XTSE
  • Ex Dividend Date : N/A

Intraday history

Hour Last Change High Low Volume
04:00 PM $8.65 Down $ -0.03 $8.65 $8.65 4,600
03:59 PM $8.68 Up $0.03 $8.69 $8.65 7,100
03:58 PM $8.65 Down $ -0.01 $8.67 $8.65 9,800
03:57 PM $8.66 Up $0.00 $8.67 $8.65 5,100
03:56 PM $8.66 Up $0.00 $8.66 $8.65 4,600
03:55 PM $8.66 Up $0.01 $8.67 $8.65 5,500
03:54 PM $8.65 Up $0.02 $8.65 $8.64 8,400
03:53 PM $8.63 Down $ -0.01 $8.65 $8.63 3,500
03:52 PM $8.64 Up $0.00 $8.64 $8.64 5,400
03:51 PM $8.64 Up $0.00 $8.64 $8.63 5,600
03:50 PM $8.64 Up $0.00 $8.65 $8.63 7,400
03:49 PM $8.64 Up $0.00 $8.66 $8.64 9,400
03:48 PM $8.64 Up $0.00 $8.65 $8.63 5,200
03:47 PM $8.64 Down $ -0.01 $8.66 $8.63 2,600
03:46 PM $8.65 Up $0.02 $8.65 $8.63 4,000
03:45 PM $8.63 Down $ -0.02 $8.65 $8.63 1,400
03:44 PM $8.65 Up $0.01 $8.65 $8.63 11,200
03:43 PM $8.64 Down $ -0.02 $8.66 $8.64 4,300
03:42 PM $8.66 Up $0.01 $8.66 $8.64 4,300
03:41 PM $8.65 Down $ -0.01 $8.66 $8.65 3,800
03:40 PM $8.66 Down $ -0.01 $8.67 $8.65 11,000
03:38 PM $8.67 Up $0.01 $8.67 $8.64 14,400
03:38 PM $8.67 Up $0.00 $8.67 $8.64 0
03:37 PM $8.66 Down $ -0.01 $8.67 $8.66 10,300
03:36 PM $8.67 Down $ -0.01 $8.68 $8.67 9,600
03:35 PM $8.68 Down $ -0.03 $8.71 $8.68 7,800
03:34 PM $8.71 Up $0.01 $8.71 $8.70 5,100
03:33 PM $8.70 Up $0.02 $8.70 $8.69 6,700
03:31 PM $8.68 Down $ -0.02 $8.70 $8.68 11,800
03:31 PM $8.68 Up $0.00 $8.70 $8.68 0
03:30 PM $8.70 Down $ -0.01 $8.70 $8.70 1,600
03:29 PM $8.71 Up $0.02 $8.72 $8.69 10,700
03:28 PM $8.69 Up $0.00 $8.70 $8.69 4,200
03:27 PM $8.69 Up $0.01 $8.69 $8.69 800
03:26 PM $8.68 Up $0.01 $8.68 $8.67 2,800
03:24 PM $8.67 Down $ -0.01 $8.69 $8.67 3,500
03:24 PM $8.67 Up $0.00 $8.69 $8.67 0
03:23 PM $8.68 Up $0.01 $8.69 $8.68 3,100
03:22 PM $8.67 Up $0.02 $8.67 $8.65 3,300
03:21 PM $8.65 Down $ -0.01 $8.65 $8.65 2,000
03:20 PM $8.66 Down $ -0.02 $8.68 $8.66 16,600
03:19 PM $8.68 Up $0.00 $8.68 $8.67 3,400
03:18 PM $8.68 Down $ -0.01 $8.69 $8.68 4,700
03:17 PM $8.69 Down $ -0.02 $8.71 $8.69 4,100
03:16 PM $8.71 Up $0.01 $8.71 $8.70 5,200
03:15 PM $8.70 Up $0.01 $8.70 $8.70 200
03:14 PM $8.69 Down $ -0.01 $8.69 $8.69 300
03:13 PM $8.70 Up $0.01 $8.70 $8.70 1,100
03:12 PM $8.69 Up $0.00 $8.69 $8.69 900
03:11 PM $8.69 Up $0.01 $8.69 $8.69 500
03:10 PM $8.68 Down $ -0.04 $8.71 $8.68 14,600
03:09 PM $8.72 Up $0.00 $8.72 $8.72 1,100
03:08 PM $8.72 Up $0.00 $8.73 $8.72 3,500
03:07 PM $8.72 Down $ -0.01 $8.72 $8.71 3,300
03:06 PM $8.73 Up $0.00 $8.73 $8.73 17,900
03:05 PM $8.73 Up $0.00 $8.73 $8.73 100
03:04 PM $8.73 Up $0.00 $8.73 $8.73 2,000
03:03 PM $8.73 Up $0.00 $8.73 $8.73 600
03:01 PM $8.73 Up $0.01 $8.73 $8.73 200
03:01 PM $8.73 Up $0.00 $8.73 $8.73 0
03:00 PM $8.72 Up $0.00 $8.72 $8.72 400
02:59 PM $8.72 Down $ -0.02 $8.72 $8.72 400
02:58 PM $8.74 Up $0.01 $8.74 $8.73 1,200
02:57 PM $8.73 Up $0.00 $8.73 $8.73 400
02:56 PM $8.73 Up $0.00 $8.74 $8.73 1,000
02:54 PM $8.73 Up $0.03 $8.73 $8.72 1,400
02:54 PM $8.73 Up $0.00 $8.73 $8.72 0
02:53 PM $8.70 Down $ -0.01 $8.71 $8.70 1,800
02:52 PM $8.71 Up $0.00 $8.71 $8.70 13,900
02:51 PM $8.71 Down $ -0.03 $8.73 $8.71 7,100
02:50 PM $8.74 Down $ -0.01 $8.74 $8.74 600
02:49 PM $8.75 Up $0.04 $8.75 $8.71 7,200
02:48 PM $8.71 Down $ -0.01 $8.72 $8.70 3,700
02:47 PM $8.72 Down $ -0.02 $8.74 $8.71 31,400
02:46 PM $8.74 Down $ -0.03 $8.77 $8.73 15,300
02:44 PM $8.77 Up $0.00 $8.77 $8.77 400
02:44 PM $8.77 Up $0.00 $8.77 $8.77 0
02:42 PM $8.77 Up $0.00 $8.77 $8.77 2,200
02:42 PM $8.77 Up $0.00 $8.77 $8.77 0
02:41 PM $8.77 Up $0.01 $8.77 $8.77 300
02:40 PM $8.76 Down $ -0.02 $8.76 $8.76 100
02:39 PM $8.78 Up $0.01 $8.78 $8.77 500
02:38 PM $8.77 Up $0.00 $8.77 $8.77 400
02:37 PM $8.77 Down $ -0.01 $8.78 $8.77 3,700
02:36 PM $8.78 Up $0.01 $8.78 $8.78 1,600
02:35 PM $8.77 Down $ -0.01 $8.78 $8.77 1,300
02:34 PM $8.78 Up $0.01 $8.78 $8.76 300
02:32 PM $8.77 Down $ -0.01 $8.77 $8.77 1,900
02:32 PM $8.77 Up $0.00 $8.77 $8.77 0
02:31 PM $8.78 Up $0.01 $8.78 $8.77 11,500
02:30 PM $8.77 Down $ -0.01 $8.78 $8.77 2,700
02:29 PM $8.78 Up $0.00 $8.78 $8.78 400
02:28 PM $8.78 Up $0.00 $8.78 $8.78 800
02:27 PM $8.78 Up $0.00 $8.78 $8.78 400
02:25 PM $8.78 Down $ -0.01 $8.79 $8.78 2,100
02:25 PM $8.78 Up $0.00 $8.79 $8.78 0
02:23 PM $8.79 Up $0.00 $8.79 $8.79 400
02:23 PM $8.79 Up $0.00 $8.79 $8.79 0
02:22 PM $8.79 Up $0.01 $8.79 $8.78 400
02:21 PM $8.78 Down $ -0.01 $8.78 $8.77 1,400
02:20 PM $8.79 Up $0.00 $8.79 $8.79 600
02:19 PM $8.79 Up $0.02 $8.79 $8.78 2,800
02:17 PM $8.77 Up $0.00 $8.78 $8.77 4,400
02:17 PM $8.77 Up $0.00 $8.78 $8.77 0
02:16 PM $8.77 Down $ -0.01 $8.78 $8.77 800
02:15 PM $8.78 Down $ -0.01 $8.79 $8.78 600
02:14 PM $8.79 Up $0.00 $8.79 $8.78 2,500
02:13 PM $8.79 Up $0.00 $8.79 $8.79 400
02:12 PM $8.79 Up $0.00 $8.79 $8.78 1,400
02:11 PM $8.79 Down $ -0.01 $8.79 $8.79 1,300
02:10 PM $8.80 Up $0.00 $8.80 $8.78 800
02:09 PM $8.80 Up $0.00 $8.80 $8.79 300
02:08 PM $8.80 Up $0.00 $8.80 $8.79 3,700
02:07 PM $8.80 Up $0.01 $8.80 $8.79 10,100
02:06 PM $8.79 Up $0.00 $8.79 $8.78 1,700
02:05 PM $8.79 Up $0.02 $8.80 $8.77 6,200
02:04 PM $8.77 Up $0.00 $8.77 $8.77 700
02:02 PM $8.77 Up $0.00 $8.78 $8.77 1,000
02:02 PM $8.77 Up $0.00 $8.78 $8.77 0
02:01 PM $8.77 Up $0.00 $8.77 $8.77 100
02:00 PM $8.77 Up $0.01 $8.77 $8.76 5,100
01:59 PM $8.76 Up $0.00 $8.76 $8.75 600
01:58 PM $8.76 Up $0.00 $8.77 $8.76 2,000
01:57 PM $8.76 Down $ -0.01 $8.76 $8.76 200
01:56 PM $8.77 Down $ -0.02 $8.79 $8.76 6,600
01:55 PM $8.79 Up $0.02 $8.79 $8.78 1,400
01:54 PM $8.77 Down $ -0.01 $8.79 $8.77 3,600
01:53 PM $8.78 Up $0.02 $8.78 $8.77 5,200
01:52 PM $8.76 Down $ -0.01 $8.76 $8.76 200
01:51 PM $8.77 Up $0.00 $8.77 $8.76 3,000
01:50 PM $8.77 Up $0.00 $8.77 $8.77 3,000
01:49 PM $8.77 Up $0.00 $8.77 $8.77 300
01:48 PM $8.77 Up $0.00 $8.77 $8.77 2,200
01:47 PM $8.77 Up $0.01 $8.77 $8.76 4,700
01:46 PM $8.76 Up $0.00 $8.76 $8.76 400
01:45 PM $8.76 Down $ -0.02 $8.76 $8.76 900
01:43 PM $8.78 Up $0.01 $8.78 $8.78 200
01:43 PM $8.78 Up $0.00 $8.78 $8.78 0
01:41 PM $8.77 Down $ -0.01 $8.78 $8.77 2,800
01:41 PM $8.77 Up $0.00 $8.78 $8.77 0
01:40 PM $8.78 Up $0.01 $8.78 $8.78 2,200
01:38 PM $8.77 Up $0.00 $8.77 $8.77 1,000
01:38 PM $8.77 Up $0.00 $8.77 $8.77 0
01:37 PM $8.77 Up $0.01 $8.77 $8.76 3,300
01:36 PM $8.76 Up $0.00 $8.77 $8.76 700
01:35 PM $8.76 Down $ -0.01 $8.76 $8.76 200
01:34 PM $8.77 Up $0.01 $8.77 $8.77 2,600
01:33 PM $8.76 Up $0.00 $8.76 $8.76 300
01:31 PM $8.76 Up $0.00 $8.76 $8.75 2,800
01:31 PM $8.76 Up $0.00 $8.76 $8.75 0
01:29 PM $8.76 Up $0.02 $8.76 $8.75 2,600
01:29 PM $8.76 Up $0.00 $8.76 $8.75 0
01:27 PM $8.74 Up $0.00 $8.74 $8.73 1,200
01:27 PM $8.74 Up $0.00 $8.74 $8.73 0
01:26 PM $8.74 Up $0.00 $8.74 $8.74 200
01:25 PM $8.74 Up $0.00 $8.74 $8.74 1,800
01:23 PM $8.74 Up $0.00 $8.74 $8.74 1,600
01:23 PM $8.74 Up $0.00 $8.74 $8.74 0
01:22 PM $8.74 Up $0.01 $8.74 $8.73 2,300
01:21 PM $8.73 Up $0.01 $8.74 $8.73 2,300
01:20 PM $8.72 Down $ -0.01 $8.72 $8.72 1,700
01:19 PM $8.73 Up $0.00 $8.74 $8.73 1,400
01:18 PM $8.73 Down $ -0.01 $8.74 $8.72 4,200
01:17 PM $8.74 Up $0.01 $8.74 $8.73 1,500
01:15 PM $8.73 Up $0.00 $8.73 $8.73 700
01:15 PM $8.73 Up $0.00 $8.73 $8.73 0
01:13 PM $8.73 Up $0.00 $8.74 $8.73 1,800
01:13 PM $8.73 Up $0.00 $8.74 $8.73 0
01:12 PM $8.73 Up $0.00 $8.73 $8.73 300
01:11 PM $8.73 Up $0.00 $8.74 $8.73 300
01:10 PM $8.73 Up $0.01 $8.73 $8.73 800
01:09 PM $8.72 Up $0.00 $8.72 $8.72 500
01:08 PM $8.72 Down $ -0.04 $8.76 $8.72 7,200
01:05 PM $8.76 Up $0.00 $8.76 $8.76 700
01:05 PM $8.76 Up $0.00 $8.76 $8.76 0
01:05 PM $8.76 Up $0.00 $8.76 $8.76 0
01:04 PM $8.76 Up $0.01 $8.76 $8.76 100
01:03 PM $8.75 Up $0.00 $8.76 $8.75 2,900
01:02 PM $8.75 Up $0.01 $8.75 $8.74 1,000
01:01 PM $8.74 Up $0.00 $8.74 $8.74 1,700
01:00 PM $8.74 Up $0.00 $8.74 $8.73 1,400
12:59 PM $8.74 Up $0.00 $8.74 $8.74 5,600
12:58 PM $8.74 Up $0.01 $8.74 $8.74 2,400
12:57 PM $8.73 Up $0.02 $8.73 $8.72 1,600
12:55 PM $8.71 Down $ -0.01 $8.71 $8.70 2,500
12:55 PM $8.71 Up $0.00 $8.71 $8.70 0
12:54 PM $8.72 Down $ -0.01 $8.72 $8.71 2,400
12:53 PM $8.73 Up $0.00 $8.73 $8.71 4,200
12:52 PM $8.73 Down $ -0.02 $8.74 $8.73 5,800
12:51 PM $8.75 Up $0.01 $8.75 $8.73 5,800
12:50 PM $8.74 Down $ -0.04 $8.77 $8.73 17,300
12:49 PM $8.78 Up $0.01 $8.78 $8.78 2,500
12:48 PM $8.77 Down $ -0.02 $8.79 $8.77 2,500
12:47 PM $8.79 Up $0.00 $8.79 $8.79 600
12:46 PM $8.79 Up $0.01 $8.79 $8.77 1,700
12:45 PM $8.78 Up $0.01 $8.78 $8.77 900
12:43 PM $8.77 Up $0.00 $8.77 $8.76 200
12:43 PM $8.77 Up $0.00 $8.77 $8.76 0
12:42 PM $8.77 Up $0.00 $8.78 $8.77 800
12:40 PM $8.77 Down $ -0.01 $8.77 $8.77 700
12:40 PM $8.77 Up $0.00 $8.77 $8.77 0
12:38 PM $8.78 Up $0.00 $8.79 $8.78 1,200
12:38 PM $8.78 Up $0.00 $8.79 $8.78 0
12:37 PM $8.78 Down $ -0.01 $8.78 $8.78 1,000
12:35 PM $8.79 Up $0.01 $8.79 $8.78 1,200
12:35 PM $8.79 Up $0.00 $8.79 $8.78 0
12:34 PM $8.78 Up $0.01 $8.78 $8.78 400
12:33 PM $8.77 Up $0.01 $8.77 $8.75 3,000
12:32 PM $8.76 Down $ -0.02 $8.77 $8.76 3,300
12:31 PM $8.78 Down $ -0.01 $8.79 $8.78 2,300
12:30 PM $8.79 Up $0.00 $8.79 $8.79 400
12:29 PM $8.79 Up $0.00 $8.79 $8.78 7,700
12:26 PM $8.79 Up $0.00 $8.79 $8.79 300
12:26 PM $8.79 Up $0.00 $8.79 $8.79 0
12:26 PM $8.79 Up $0.00 $8.79 $8.79 0
12:25 PM $8.79 Up $0.00 $8.79 $8.78 1,600
12:24 PM $8.79 Up $0.00 $8.79 $8.79 1,400
12:23 PM $8.79 Up $0.01 $8.79 $8.78 1,200
12:22 PM $8.78 Up $0.00 $8.78 $8.78 1,100
12:19 PM $8.78 Up $0.01 $8.78 $8.77 3,400
12:19 PM $8.78 Up $0.00 $8.78 $8.77 0
12:19 PM $8.78 Up $0.00 $8.78 $8.77 0
12:18 PM $8.77 Up $0.01 $8.77 $8.77 800
12:16 PM $8.76 Down $ -0.01 $8.76 $8.76 1,200
12:16 PM $8.76 Up $0.00 $8.76 $8.76 0
12:15 PM $8.77 Up $0.02 $8.77 $8.75 1,000
12:14 PM $8.75 Down $ -0.02 $8.76 $8.74 16,700
12:13 PM $8.77 Up $0.01 $8.77 $8.77 1,300
12:12 PM $8.76 Up $0.01 $8.76 $8.76 1,500
12:11 PM $8.75 Up $0.00 $8.76 $8.74 2,600
12:10 PM $8.75 Down $ -0.01 $8.77 $8.75 1,900
12:09 PM $8.76 Down $ -0.02 $8.76 $8.76 2,700
12:07 PM $8.78 Up $0.00 $8.78 $8.78 200
12:07 PM $8.78 Up $0.00 $8.78 $8.78 0
12:06 PM $8.78 Up $0.03 $8.79 $8.76 6,900
12:05 PM $8.75 Down $ -0.03 $8.77 $8.75 13,500
12:04 PM $8.78 Down $ -0.02 $8.79 $8.78 2,600
12:03 PM $8.80 Up $0.01 $8.80 $8.80 2,300
12:01 PM $8.79 Down $ -0.02 $8.80 $8.79 1,000
12:01 PM $8.79 Up $0.00 $8.80 $8.79 0
12:00 PM $8.81 Up $0.01 $8.81 $8.80 1,900
11:59 AM $8.80 Up $0.01 $8.80 $8.80 200
11:57 AM $8.79 Up $0.00 $8.79 $8.79 1,000
11:57 AM $8.79 Up $0.00 $8.79 $8.79 0
11:56 AM $8.79 Up $0.01 $8.79 $8.79 100
11:54 AM $8.78 Down $ -0.02 $8.81 $8.78 900
11:54 AM $8.78 Up $0.00 $8.81 $8.78 0
11:53 AM $8.80 Up $0.02 $8.80 $8.79 1,700
11:52 AM $8.78 Up $0.00 $8.78 $8.77 2,200
11:50 AM $8.78 Down $ -0.03 $8.81 $8.78 5,200
11:50 AM $8.78 Up $0.00 $8.81 $8.78 0
11:49 AM $8.81 Up $0.01 $8.81 $8.81 2,700
11:48 AM $8.80 Up $0.02 $8.80 $8.79 1,200
11:46 AM $8.78 Down $ -0.01 $8.78 $8.77 1,900
11:46 AM $8.78 Up $0.00 $8.78 $8.77 0
11:45 AM $8.79 Down $ -0.01 $8.80 $8.79 7,900
11:44 AM $8.80 Up $0.01 $8.80 $8.79 4,400
11:43 AM $8.79 Up $0.01 $8.79 $8.79 600
11:42 AM $8.78 Up $0.00 $8.80 $8.78 2,500
11:41 AM $8.78 Up $0.01 $8.78 $8.78 700
11:40 AM $8.77 Down $ -0.01 $8.79 $8.77 600
11:39 AM $8.78 Down $ -0.01 $8.78 $8.78 300
11:38 AM $8.79 Up $0.03 $8.79 $8.76 1,500
11:37 AM $8.76 Down $ -0.04 $8.80 $8.76 3,700
11:36 AM $8.80 Up $0.01 $8.80 $8.79 2,100
11:35 AM $8.79 Down $ -0.01 $8.81 $8.79 2,600
11:34 AM $8.80 Up $0.00 $8.80 $8.80 2,300
11:33 AM $8.80 Up $0.00 $8.80 $8.78 7,600
11:32 AM $8.80 Down $ -0.01 $8.80 $8.80 600
11:31 AM $8.81 Up $0.04 $8.81 $8.77 6,600
11:30 AM $8.77 Down $ -0.03 $8.81 $8.77 7,000
11:29 AM $8.80 Up $0.01 $8.80 $8.79 9,000
11:28 AM $8.79 Down $ -0.01 $8.80 $8.79 2,900
11:27 AM $8.80 Down $ -0.04 $8.88 $8.80 24,100
11:26 AM $8.84 Up $0.00 $8.86 $8.84 2,700
11:25 AM $8.84 Down $ -0.03 $8.87 $8.84 6,600
11:24 AM $8.87 Up $0.01 $8.88 $8.86 9,700
11:23 AM $8.86 Up $0.00 $8.88 $8.86 1,200
11:22 AM $8.86 Down $ -0.08 $8.94 $8.86 11,700
11:21 AM $8.94 Up $0.01 $8.94 $8.94 200
11:20 AM $8.93 Down $ -0.01 $8.93 $8.93 800
11:19 AM $8.94 Up $0.01 $8.94 $8.93 2,400
11:18 AM $8.93 Down $ -0.03 $8.95 $8.93 3,300
11:17 AM $8.96 Down $ -0.01 $8.97 $8.96 800
11:15 AM $8.97 Up $0.01 $8.97 $8.97 1,000
11:15 AM $8.97 Up $0.00 $8.97 $8.97 0
11:14 AM $8.96 Up $0.03 $8.97 $8.95 9,400
11:12 AM $8.93 Down $ -0.01 $8.93 $8.93 100
11:12 AM $8.93 Up $0.00 $8.93 $8.93 0
11:11 AM $8.94 Down $ -0.01 $8.94 $8.93 400
11:10 AM $8.95 Up $0.03 $8.95 $8.94 700
11:08 AM $8.92 Up $0.01 $8.92 $8.92 1,500
11:08 AM $8.92 Up $0.00 $8.92 $8.92 0
11:07 AM $8.91 Up $0.01 $8.91 $8.90 900
11:06 AM $8.90 Up $0.00 $8.90 $8.88 8,200
11:05 AM $8.90 Down $ -0.03 $8.93 $8.90 4,200
11:04 AM $8.93 Up $0.00 $8.93 $8.93 500
11:03 AM $8.93 Down $ -0.02 $8.94 $8.93 900
11:02 AM $8.95 Up $0.00 $8.95 $8.95 300
11:01 AM $8.95 Up $0.02 $8.95 $8.95 100
11:00 AM $8.93 Up $0.00 $8.93 $8.93 1,300
10:59 AM $8.93 Down $ -0.01 $8.94 $8.93 9,200
10:58 AM $8.94 Up $0.01 $8.94 $8.91 4,600
10:57 AM $8.93 Down $ -0.03 $8.96 $8.93 5,200
10:56 AM $8.96 Down $ -0.02 $8.96 $8.96 400
10:55 AM $8.98 Up $0.02 $8.99 $8.97 3,400
10:54 AM $8.96 Down $ -0.01 $8.98 $8.96 7,700
10:53 AM $8.97 Down $ -0.01 $8.98 $8.97 5,700
10:52 AM $8.98 Up $0.00 $8.99 $8.98 5,600
10:51 AM $8.98 Up $0.03 $8.98 $8.96 3,700
10:50 AM $8.95 Up $0.01 $8.95 $8.94 1,700
10:49 AM $8.94 Up $0.01 $8.94 $8.94 8,200
10:47 AM $8.93 Down $ -0.01 $8.94 $8.93 2,800
10:47 AM $8.93 Up $0.00 $8.94 $8.93 0
10:46 AM $8.94 Up $0.04 $8.94 $8.93 3,900
10:45 AM $8.90 Up $0.01 $8.92 $8.90 12,000
10:44 AM $8.89 Up $0.00 $8.90 $8.89 400
10:43 AM $8.89 Up $0.01 $8.89 $8.89 400
10:42 AM $8.88 Down $ -0.04 $8.92 $8.88 17,800
10:41 AM $8.92 Up $0.00 $8.93 $8.92 2,700
10:38 AM $8.92 Up $0.00 $8.92 $8.92 100
10:38 AM $8.92 Up $0.00 $8.92 $8.92 0
10:38 AM $8.92 Up $0.00 $8.92 $8.92 0
10:37 AM $8.92 Up $0.00 $8.94 $8.92 5,800
10:36 AM $8.92 Up $0.00 $8.93 $8.92 6,100
10:35 AM $8.92 Down $ -0.02 $8.92 $8.91 1,400
10:34 AM $8.94 Up $0.02 $8.94 $8.90 14,800
10:33 AM $8.92 Down $ -0.03 $8.94 $8.92 5,600
10:32 AM $8.95 Down $ -0.01 $8.97 $8.95 4,500
10:31 AM $8.96 Up $0.00 $8.97 $8.96 800
10:30 AM $8.96 Up $0.01 $8.97 $8.94 2,600
10:29 AM $8.95 Down $ -0.03 $8.97 $8.94 6,900
10:28 AM $8.98 Up $0.00 $8.98 $8.96 2,100
10:27 AM $8.98 Down $ -0.01 $8.98 $8.98 500
10:26 AM $8.99 Down $ -0.01 $9.00 $8.99 1,000
10:25 AM $9.00 Up $0.00 $9.00 $9.00 5,200
10:24 AM $9.00 Down $ -0.02 $9.02 $9.00 6,200
10:23 AM $9.02 Down $ -0.01 $9.03 $9.00 6,000
10:22 AM $9.03 Down $ -0.03 $9.04 $9.03 2,200
10:21 AM $9.06 Down $ -0.01 $9.08 $9.05 1,800
10:20 AM $9.07 Down $ -0.01 $9.07 $9.07 800
10:19 AM $9.08 Down $ -0.01 $9.10 $9.08 500
10:18 AM $9.09 Down $ -0.01 $9.09 $9.07 600
10:16 AM $9.10 Up $0.02 $9.10 $9.08 1,500
10:16 AM $9.10 Up $0.00 $9.10 $9.08 0
10:15 AM $9.08 Up $0.00 $9.08 $9.08 1,700
10:13 AM $9.08 Up $0.03 $9.08 $9.06 800
10:13 AM $9.08 Up $0.00 $9.08 $9.06 0
10:11 AM $9.05 Down $ -0.02 $9.05 $9.05 1,500
10:11 AM $9.05 Up $0.00 $9.05 $9.05 0
10:10 AM $9.07 Down $ -0.06 $9.10 $9.07 900
10:09 AM $9.13 Up $0.00 $9.13 $9.13 500
10:08 AM $9.13 Up $0.03 $9.13 $9.11 1,200
10:07 AM $9.10 Down $ -0.04 $9.13 $9.08 11,700
10:06 AM $9.14 Up $0.02 $9.16 $9.12 26,900
10:05 AM $9.12 Up $0.02 $9.12 $9.11 2,600
10:04 AM $9.10 Up $0.03 $9.10 $9.09 1,500
10:03 AM $9.07 Up $0.03 $9.07 $9.07 600
10:02 AM $9.04 Down $ -0.04 $9.08 $9.03 3,100
10:01 AM $9.08 Down $ -0.01 $9.08 $9.08 2,000
10:00 AM $9.09 Down $ -0.01 $9.09 $9.09 900
09:59 AM $9.10 Down $ -0.02 $9.12 $9.10 3,700
09:58 AM $9.12 Down $ -0.01 $9.13 $9.12 3,500
09:57 AM $9.13 Down $ -0.01 $9.14 $9.13 1,800
09:56 AM $9.14 Up $0.05 $9.14 $9.12 1,000
09:55 AM $9.09 Down $ -0.02 $9.12 $9.09 500
09:54 AM $9.11 Up $0.01 $9.11 $9.10 4,500
09:53 AM $9.10 Up $0.04 $9.10 $9.07 5,900
09:52 AM $9.06 Up $0.03 $9.06 $9.02 1,000
09:51 AM $9.03 Down $ -0.04 $9.07 $9.03 800
09:50 AM $9.07 Down $ -0.01 $9.09 $9.07 3,500
09:49 AM $9.08 Down $ -0.07 $9.11 $9.06 3,300
09:48 AM $9.15 Down $ -0.02 $9.18 $9.15 4,000
09:47 AM $9.17 Up $0.04 $9.17 $9.14 7,000
09:46 AM $9.13 Down $ -0.01 $9.16 $9.13 7,500
09:45 AM $9.14 Up $0.02 $9.17 $9.14 6,800
09:44 AM $9.12 Up $0.02 $9.14 $9.11 1,900
09:43 AM $9.10 Up $0.08 $9.10 $9.05 5,400
09:42 AM $9.02 Down $ -0.02 $9.10 $9.02 4,400
09:41 AM $9.04 Up $0.04 $9.05 $9.01 2,300
09:40 AM $9.00 Down $ -0.05 $9.05 $9.00 4,500
09:39 AM $9.05 Up $0.00 $9.05 $9.01 2,300
09:38 AM $9.05 Up $0.05 $9.05 $9.00 7,100
09:37 AM $9.00 Up $0.02 $9.01 $8.97 2,200
09:36 AM $8.98 Up $0.03 $9.00 $8.93 6,700
09:35 AM $8.95 Down $ -0.15 $9.08 $8.95 11,800
09:34 AM $9.10 Down $ -0.09 $9.19 $9.07 4,700
09:33 AM $9.19 Down $ -0.02 $9.21 $9.09 36,800
09:31 AM $9.21 Down $ -0.03 $9.21 $9.21 900
09:31 AM $9.21 Up $0.00 $9.21 $9.21 0
09:30 AM $9.24 Up $0.11 $9.24 $9.24 13,200
Previous close $9.13

One month history

Date Closing Opening High Low Volume
09-04-2021 $8.65 $8.80 $8.81 $8.63 701,000
08-04-2021 $9.13 $9.16 $9.19 $8.95 458,800
07-04-2021 $8.56 $8.77 $8.86 $8.50 714,300
06-04-2021 $9.45 $9.75 $9.80 $9.43 418,700
05-04-2021 $10.17 $10.20 $10.31 $10.05 443,300
01-04-2021 $9.89 $9.73 $9.89 $9.49 388,000
31-03-2021 $9.52 $9.44 $9.62 $9.23 468,700
30-03-2021 $9.14 $8.72 $9.16 $8.65 443,400
29-03-2021 $8.65 $8.66 $8.81 $8.39 633,900
26-03-2021 $9.00 $9.01 $9.05 $8.61 553,300
25-03-2021 $8.90 $8.34 $8.96 $8.20 641,000
24-03-2021 $9.00 $9.53 $9.60 $8.88 599,500
23-03-2021 $9.45 $9.54 $9.64 $9.16 929,800
22-03-2021 $10.03 $10.44 $10.49 $9.95 627,000
19-03-2021 $10.57 $10.83 $10.88 $10.47 962,900
18-03-2021 $10.39 $10.94 $11.19 $10.34 782,300
17-03-2021 $10.78 $9.85 $10.81 $9.83 687,800
16-03-2021 $10.18 $10.85 $10.87 $10.07 658,300
15-03-2021 $11.09 $10.60 $11.09 $10.49 606,700
12-03-2021 $10.28 $10.17 $10.58 $10.10 615,000
11-03-2021 $10.44 $10.23 $10.45 $10.05 634,500
10-03-2021 $10.40 $10.18 $10.64 $10.02 937,100
09-03-2021 $10.55 $10.17 $10.69 $10.10 729,200
08-03-2021 $9.19 $9.59 $9.72 $8.80 1,046,900
05-03-2021 $8.89 $8.15 $8.98 $7.24 1,661,000
04-03-2021 $9.30 $9.97 $10.09 $8.63 1,231,500
03-03-2021 $10.56 $11.14 $11.49 $10.51 1,064,400
02-03-2021 $10.61 $11.25 $11.36 $10.25 1,149,700
01-03-2021 $11.39 $11.34 $11.49 $10.86 1,600,900
26-02-2021 $10.00 $10.09 $10.80 $9.85 1,083,900
Graphs are not available, please refer to the detailed table
Back to top