Print

Quotes and Market Data

Find a quote

LITHIUM AMERICAS CORP

3.68 Down -0.22 (-5.98 %)

Delayed : 2024/07/24 16:00:01

  • Previous close $3.90
  • Opening $3.81
  • Price Ask $3.66
  • Price Bid $3.66
  • Size Bid 4
  • Size Ask 5
  • Today High $3.91
  • Today Low $3.66
  • 52 Weeks High $17.00
  • 52 Weeks Low $3.41
  • Volume 410,594

Fundamentals

  • P/E Ratio : N/A
  • Earnings/Share : N/A
  • Dividends/Share : N/A
  • Current Div. Yield : N/A
  • Market Cap (M) : 799.19
  • Shares Out (M) : 217.17
  • Exchange : XTSE
  • Ex Dividend Date : N/A

Intraday history

Hour Last Change High Low Volume
04:00 PM $3.68 Up $0.01 $3.68 $3.68 18,300
03:59 PM $3.68 Up $0.00 $3.68 $3.68 1,100
03:58 PM $3.67 Up $0.00 $3.67 $3.67 700
03:57 PM $3.67 Up $0.00 $3.67 $3.67 6,500
03:56 PM $3.67 Up $0.00 $3.68 $3.67 7,700
03:55 PM $3.67 Up $0.00 $3.68 $3.67 3,100
03:54 PM $3.67 Up $0.00 $3.67 $3.67 1,000
03:53 PM $3.67 Down $0.00 $3.68 $3.67 300
03:52 PM $3.68 Down $ -0.01 $3.68 $3.68 2,800
03:51 PM $3.68 Down $0.00 $3.69 $3.68 900
03:50 PM $3.69 Up $0.00 $3.69 $3.69 500
03:49 PM $3.69 Up $0.00 $3.69 $3.69 300
03:48 PM $3.69 Up $0.00 $3.69 $3.69 100
03:47 PM $3.69 Down $0.00 $3.69 $3.69 900
03:46 PM $3.69 Up $0.00 $3.69 $3.69 800
03:45 PM $3.69 Up $0.00 $3.69 $3.69 3,400
03:44 PM $3.69 Up $0.00 $3.69 $3.69 200
03:43 PM $3.69 Down $0.00 $3.69 $3.69 200
03:42 PM $3.69 Up $0.00 $3.70 $3.69 1,200
03:40 PM $3.69 Up $0.00 $3.69 $3.69 1,100
03:40 PM $3.69 Up $0.00 $3.69 $3.69 0
03:39 PM $3.69 Down $0.00 $3.70 $3.69 2,300
03:38 PM $3.69 Down $0.00 $3.69 $3.69 100
03:36 PM $3.70 Up $0.01 $3.70 $3.68 3,700
03:36 PM $3.70 Up $0.00 $3.70 $3.68 0
03:35 PM $3.68 Up $0.01 $3.68 $3.68 3,100
03:34 PM $3.67 Down $ -0.01 $3.67 $3.67 100
03:33 PM $3.68 Up $0.00 $3.68 $3.68 300
03:32 PM $3.68 Up $0.00 $3.68 $3.68 1,100
03:31 PM $3.68 Up $0.00 $3.68 $3.68 300
03:30 PM $3.68 Down $0.00 $3.69 $3.68 1,400
03:29 PM $3.69 Up $0.00 $3.69 $3.69 100
03:27 PM $3.69 Down $ -0.01 $3.69 $3.69 1,700
03:27 PM $3.69 Up $0.00 $3.69 $3.69 0
03:26 PM $3.70 Up $0.00 $3.70 $3.70 100
03:25 PM $3.69 Down $0.00 $3.69 $3.69 100
03:24 PM $3.70 Up $0.00 $3.70 $3.70 100
03:22 PM $3.69 Up $0.00 $3.69 $3.69 3,300
03:22 PM $3.69 Up $0.00 $3.69 $3.69 0
03:21 PM $3.69 Up $0.01 $3.69 $3.69 200
03:20 PM $3.68 Up $0.00 $3.68 $3.68 100
03:19 PM $3.68 Down $0.00 $3.68 $3.68 100
03:18 PM $3.69 Up $0.00 $3.69 $3.68 1,500
03:16 PM $3.69 Up $0.00 $3.69 $3.68 300
03:16 PM $3.69 Up $0.00 $3.69 $3.68 0
03:15 PM $3.68 Up $0.00 $3.68 $3.68 100
03:14 PM $3.68 Down $ -0.01 $3.68 $3.68 100
03:12 PM $3.69 Up $0.00 $3.69 $3.69 400
03:12 PM $3.69 Up $0.00 $3.69 $3.69 0
03:09 PM $3.69 Up $0.01 $3.69 $3.69 200
03:09 PM $3.69 Up $0.00 $3.69 $3.69 0
03:09 PM $3.69 Up $0.00 $3.69 $3.69 0
03:07 PM $3.68 Up $0.01 $3.68 $3.68 600
03:07 PM $3.68 Up $0.00 $3.68 $3.68 0
03:06 PM $3.68 Down $ -0.01 $3.68 $3.68 800
03:05 PM $3.68 Up $0.00 $3.68 $3.68 300
03:03 PM $3.68 Up $0.00 $3.69 $3.68 200
03:03 PM $3.68 Up $0.00 $3.69 $3.68 0
03:02 PM $3.68 Up $0.01 $3.68 $3.67 900
03:01 PM $3.67 Down $0.00 $3.67 $3.67 100
02:58 PM $3.68 Up $0.00 $3.68 $3.67 5,600
02:58 PM $3.68 Up $0.00 $3.68 $3.67 0
02:58 PM $3.68 Up $0.00 $3.68 $3.67 0
02:56 PM $3.67 Up $0.01 $3.67 $3.66 300
02:56 PM $3.67 Up $0.00 $3.67 $3.66 0
02:55 PM $3.66 Down $ -0.01 $3.67 $3.66 2,100
02:54 PM $3.67 Down $0.00 $3.67 $3.67 3,500
02:53 PM $3.68 Up $0.00 $3.68 $3.68 100
02:52 PM $3.67 Down $0.00 $3.67 $3.67 100
02:51 PM $3.68 Up $0.00 $3.68 $3.68 1,600
02:50 PM $3.68 Up $0.00 $3.68 $3.68 100
02:49 PM $3.68 Up $0.00 $3.68 $3.68 400
02:48 PM $3.68 Down $ -0.01 $3.69 $3.68 3,800
02:47 PM $3.68 Up $0.00 $3.68 $3.68 200
02:46 PM $3.68 Up $0.00 $3.69 $3.68 400
02:44 PM $3.68 Down $0.00 $3.68 $3.68 300
02:44 PM $3.68 Up $0.00 $3.68 $3.68 0
02:43 PM $3.69 Down $0.00 $3.69 $3.69 2,600
02:41 PM $3.69 Down $ -0.01 $3.69 $3.69 500
02:41 PM $3.69 Up $0.00 $3.69 $3.69 0
02:40 PM $3.70 Down $0.00 $3.70 $3.70 16,000
02:37 PM $3.71 Down $0.00 $3.71 $3.71 700
02:37 PM $3.71 Up $0.00 $3.71 $3.71 0
02:37 PM $3.71 Up $0.00 $3.71 $3.71 0
02:36 PM $3.71 Up $0.00 $3.71 $3.71 700
02:35 PM $3.71 Up $0.00 $3.71 $3.71 4,500
02:34 PM $3.71 Down $0.00 $3.71 $3.71 1,300
02:33 PM $3.72 Up $0.00 $3.72 $3.72 1,300
02:32 PM $3.72 Up $0.00 $3.72 $3.72 700
02:31 PM $3.72 Up $0.00 $3.72 $3.72 200
02:30 PM $3.72 Down $ -0.01 $3.72 $3.72 100
02:29 PM $3.72 Up $0.00 $3.72 $3.72 100
02:28 PM $3.72 Up $0.01 $3.72 $3.72 300
02:27 PM $3.72 Down $ -0.01 $3.72 $3.72 1,000
02:26 PM $3.72 Up $0.01 $3.72 $3.72 700
02:25 PM $3.72 Up $0.00 $3.72 $3.71 200
02:24 PM $3.71 Up $0.00 $3.71 $3.71 100
02:23 PM $3.71 Up $0.00 $3.71 $3.71 3,000
02:22 PM $3.71 Down $0.00 $3.71 $3.71 400
02:21 PM $3.72 Down $ -0.02 $3.72 $3.72 700
02:20 PM $3.73 Up $0.00 $3.73 $3.73 100
02:19 PM $3.73 Up $0.00 $3.73 $3.73 100
02:17 PM $3.73 Up $0.01 $3.74 $3.73 5,400
02:17 PM $3.73 Up $0.00 $3.74 $3.73 0
02:16 PM $3.72 Down $0.00 $3.73 $3.72 200
02:15 PM $3.73 Up $0.00 $3.73 $3.73 200
02:14 PM $3.72 Down $0.00 $3.72 $3.72 2,400
02:13 PM $3.73 Down $0.00 $3.73 $3.73 400
02:12 PM $3.73 Down $0.00 $3.74 $3.73 1,400
02:07 PM $3.74 Down $ -0.01 $3.74 $3.74 1,700
02:07 PM $3.74 Up $0.00 $3.74 $3.74 0
02:07 PM $3.74 Up $0.00 $3.74 $3.74 0
02:07 PM $3.74 Up $0.00 $3.74 $3.74 0
02:07 PM $3.74 Up $0.00 $3.74 $3.74 0
02:05 PM $3.74 Up $0.00 $3.74 $3.74 400
02:05 PM $3.74 Up $0.00 $3.74 $3.74 0
02:04 PM $3.74 Up $0.00 $3.74 $3.74 300
02:03 PM $3.74 Down $ -0.01 $3.75 $3.74 26,700
02:02 PM $3.75 Up $0.00 $3.75 $3.75 300
02:01 PM $3.75 Up $0.00 $3.75 $3.75 100
02:00 PM $3.75 Down $0.00 $3.76 $3.75 12,800
01:58 PM $3.76 Up $0.00 $3.76 $3.76 100
01:58 PM $3.76 Up $0.00 $3.76 $3.76 0
01:57 PM $3.76 Up $0.00 $3.76 $3.76 100
01:56 PM $3.76 Up $0.00 $3.76 $3.76 400
01:55 PM $3.76 Up $0.00 $3.76 $3.75 200
01:53 PM $3.75 Down $0.00 $3.75 $3.75 100
01:53 PM $3.75 Up $0.00 $3.75 $3.75 0
01:51 PM $3.76 Up $0.00 $3.76 $3.76 100
01:51 PM $3.76 Up $0.00 $3.76 $3.76 0
01:50 PM $3.76 Up $0.00 $3.76 $3.75 2,900
01:48 PM $3.76 Up $0.00 $3.76 $3.76 100
01:48 PM $3.76 Up $0.00 $3.76 $3.76 0
01:47 PM $3.76 Down $0.00 $3.76 $3.76 100
01:45 PM $3.76 Up $0.00 $3.76 $3.76 2,400
01:45 PM $3.76 Up $0.00 $3.76 $3.76 0
01:44 PM $3.76 Up $0.00 $3.76 $3.76 100
01:43 PM $3.76 Up $0.00 $3.76 $3.76 100
01:40 PM $3.76 Up $0.00 $3.76 $3.76 100
01:40 PM $3.76 Up $0.00 $3.76 $3.76 0
01:40 PM $3.76 Up $0.00 $3.76 $3.76 0
01:38 PM $3.76 Up $0.00 $3.76 $3.76 100
01:38 PM $3.76 Up $0.00 $3.76 $3.76 0
01:35 PM $3.76 Up $0.00 $3.76 $3.76 300
01:35 PM $3.76 Up $0.00 $3.76 $3.76 0
01:35 PM $3.76 Up $0.00 $3.76 $3.76 0
01:34 PM $3.76 Up $0.00 $3.76 $3.76 1,400
01:33 PM $3.76 Up $0.00 $3.76 $3.76 300
01:32 PM $3.76 Up $0.00 $3.76 $3.75 800
01:29 PM $3.76 Up $0.00 $3.76 $3.76 200
01:29 PM $3.76 Up $0.00 $3.76 $3.76 0
01:29 PM $3.76 Up $0.00 $3.76 $3.76 0
01:28 PM $3.76 Up $0.00 $3.76 $3.76 100
01:25 PM $3.76 Up $0.00 $3.76 $3.76 100
01:25 PM $3.76 Up $0.00 $3.76 $3.76 0
01:25 PM $3.76 Up $0.00 $3.76 $3.76 0
01:24 PM $3.76 Down $0.00 $3.76 $3.76 200
01:22 PM $3.76 Up $0.00 $3.76 $3.76 2,900
01:22 PM $3.76 Up $0.00 $3.76 $3.76 0
01:21 PM $3.76 Up $0.00 $3.76 $3.76 600
01:20 PM $3.76 Up $0.00 $3.76 $3.76 500
01:19 PM $3.76 Up $0.00 $3.76 $3.76 400
01:18 PM $3.76 Up $0.00 $3.76 $3.76 200
01:16 PM $3.76 Up $0.00 $3.76 $3.76 100
01:16 PM $3.76 Up $0.00 $3.76 $3.76 0
01:13 PM $3.76 Down $0.00 $3.76 $3.76 600
01:13 PM $3.76 Up $0.00 $3.76 $3.76 0
01:13 PM $3.76 Up $0.00 $3.76 $3.76 0
01:11 PM $3.76 Up $0.00 $3.77 $3.76 400
01:11 PM $3.76 Up $0.00 $3.77 $3.76 0
01:09 PM $3.76 Up $0.00 $3.76 $3.76 1,100
01:09 PM $3.76 Up $0.00 $3.76 $3.76 0
01:07 PM $3.76 Up $0.00 $3.76 $3.75 5,700
01:07 PM $3.76 Up $0.00 $3.76 $3.75 0
01:06 PM $3.76 Up $0.00 $3.76 $3.75 400
01:05 PM $3.76 Up $0.00 $3.76 $3.75 400
01:04 PM $3.76 Up $0.00 $3.76 $3.76 100
01:00 PM $3.76 Up $0.00 $3.76 $3.76 200
01:00 PM $3.76 Up $0.00 $3.76 $3.76 0
01:00 PM $3.76 Up $0.00 $3.76 $3.76 0
01:00 PM $3.76 Up $0.00 $3.76 $3.76 0
12:59 PM $3.76 Up $0.00 $3.76 $3.75 200
12:58 PM $3.75 Up $0.00 $3.75 $3.75 100
12:57 PM $3.75 Down $0.00 $3.76 $3.75 500
12:56 PM $3.76 Down $0.00 $3.76 $3.76 500
12:55 PM $3.76 Up $0.00 $3.76 $3.76 900
12:54 PM $3.76 Up $0.00 $3.76 $3.76 1,000
12:53 PM $3.76 Up $0.00 $3.76 $3.76 400
12:50 PM $3.75 Up $0.00 $3.75 $3.75 1,000
12:50 PM $3.75 Up $0.00 $3.75 $3.75 0
12:50 PM $3.75 Up $0.00 $3.75 $3.75 0
12:49 PM $3.75 Up $0.01 $3.75 $3.75 3,600
12:46 PM $3.74 Up $0.00 $3.74 $3.74 2,000
12:46 PM $3.74 Up $0.00 $3.74 $3.74 0
12:46 PM $3.74 Up $0.00 $3.74 $3.74 0
12:45 PM $3.74 Down $ -0.01 $3.74 $3.74 4,200
12:43 PM $3.75 Down $ -0.01 $3.75 $3.75 1,100
12:43 PM $3.75 Up $0.00 $3.75 $3.75 0
12:42 PM $3.76 Up $0.03 $3.76 $3.74 8,200
12:41 PM $3.73 Down $ -0.02 $3.74 $3.73 1,700
12:40 PM $3.75 Up $0.00 $3.75 $3.75 3,500
12:37 PM $3.75 Down $ -0.01 $3.76 $3.75 3,800
12:37 PM $3.75 Up $0.00 $3.76 $3.75 0
12:37 PM $3.75 Up $0.00 $3.76 $3.75 0
12:36 PM $3.76 Up $0.00 $3.77 $3.76 800
12:22 PM $3.76 Up $0.00 $3.76 $3.76 600
12:22 PM $3.76 Up $0.00 $3.76 $3.76 0
12:22 PM $3.76 Up $0.00 $3.76 $3.76 0
12:22 PM $3.76 Up $0.00 $3.76 $3.76 0
12:22 PM $3.76 Up $0.00 $3.76 $3.76 0
12:22 PM $3.76 Up $0.00 $3.76 $3.76 0
12:22 PM $3.76 Up $0.00 $3.76 $3.76 0
12:22 PM $3.76 Up $0.00 $3.76 $3.76 0
12:22 PM $3.76 Up $0.00 $3.76 $3.76 0
12:22 PM $3.76 Up $0.00 $3.76 $3.76 0
12:22 PM $3.76 Up $0.00 $3.76 $3.76 0
12:22 PM $3.76 Up $0.00 $3.76 $3.76 0
12:22 PM $3.76 Up $0.00 $3.76 $3.76 0
12:22 PM $3.76 Up $0.00 $3.76 $3.76 0
12:21 PM $3.76 Up $0.00 $3.76 $3.76 1,400
12:20 PM $3.76 Down $0.00 $3.76 $3.76 300
12:17 PM $3.76 Up $0.00 $3.76 $3.76 1,100
12:17 PM $3.76 Up $0.00 $3.76 $3.76 0
12:17 PM $3.76 Up $0.00 $3.76 $3.76 0
12:16 PM $3.76 Up $0.00 $3.76 $3.76 3,500
12:15 PM $3.76 Up $0.00 $3.76 $3.76 100
12:12 PM $3.76 Down $ -0.02 $3.77 $3.76 1,400
12:12 PM $3.76 Up $0.00 $3.77 $3.76 0
12:12 PM $3.76 Up $0.00 $3.77 $3.76 0
12:09 PM $3.78 Down $0.00 $3.78 $3.78 7,000
12:09 PM $3.78 Up $0.00 $3.78 $3.78 0
12:09 PM $3.78 Up $0.00 $3.78 $3.78 0
12:08 PM $3.78 Up $0.00 $3.78 $3.77 38,800
12:07 PM $3.78 Down $ -0.01 $3.78 $3.78 200
12:04 PM $3.79 Down $0.00 $3.79 $3.79 1,600
12:04 PM $3.79 Up $0.00 $3.79 $3.79 0
12:04 PM $3.79 Up $0.00 $3.79 $3.79 0
12:03 PM $3.79 Up $0.00 $3.79 $3.79 2,100
12:02 PM $3.79 Up $0.00 $3.79 $3.79 3,400
11:59 AM $3.79 Down $0.00 $3.79 $3.79 2,000
11:59 AM $3.79 Up $0.00 $3.79 $3.79 0
11:59 AM $3.79 Up $0.00 $3.79 $3.79 0
11:58 AM $3.79 Down $0.00 $3.79 $3.79 100
11:57 AM $3.80 Up $0.00 $3.80 $3.80 100
11:56 AM $3.79 Down $ -0.01 $3.79 $3.79 100
11:53 AM $3.80 Up $0.02 $3.80 $3.79 7,800
11:53 AM $3.80 Up $0.00 $3.80 $3.79 0
11:53 AM $3.80 Up $0.00 $3.80 $3.79 0
11:51 AM $3.78 Up $0.00 $3.78 $3.78 100
11:51 AM $3.78 Up $0.00 $3.78 $3.78 0
11:50 AM $3.78 Down $ -0.01 $3.78 $3.78 100
11:45 AM $3.79 Up $0.00 $3.79 $3.79 100
11:45 AM $3.79 Up $0.00 $3.79 $3.79 0
11:45 AM $3.79 Up $0.00 $3.79 $3.79 0
11:45 AM $3.79 Up $0.00 $3.79 $3.79 0
11:45 AM $3.79 Up $0.00 $3.79 $3.79 0
11:41 AM $3.79 Up $0.00 $3.79 $3.79 100
11:41 AM $3.79 Up $0.00 $3.79 $3.79 0
11:41 AM $3.79 Up $0.00 $3.79 $3.79 0
11:41 AM $3.79 Up $0.00 $3.79 $3.79 0
11:34 AM $3.79 Up $0.01 $3.79 $3.79 100
11:34 AM $3.79 Up $0.00 $3.79 $3.79 0
11:34 AM $3.79 Up $0.00 $3.79 $3.79 0
11:34 AM $3.79 Up $0.00 $3.79 $3.79 0
11:34 AM $3.79 Up $0.00 $3.79 $3.79 0
11:34 AM $3.79 Up $0.00 $3.79 $3.79 0
11:34 AM $3.79 Up $0.00 $3.79 $3.79 0
11:31 AM $3.78 Down $ -0.01 $3.79 $3.78 600
11:31 AM $3.78 Up $0.00 $3.79 $3.78 0
11:31 AM $3.78 Up $0.00 $3.79 $3.78 0
11:29 AM $3.79 Down $0.00 $3.79 $3.79 1,000
11:29 AM $3.79 Up $0.00 $3.79 $3.79 0
11:28 AM $3.79 Up $0.00 $3.79 $3.79 2,800
11:27 AM $3.79 Up $0.01 $3.79 $3.79 100
11:24 AM $3.78 Up $0.00 $3.78 $3.78 500
11:24 AM $3.78 Up $0.00 $3.78 $3.78 0
11:24 AM $3.78 Up $0.00 $3.78 $3.78 0
11:23 AM $3.78 Up $0.00 $3.78 $3.78 200
11:21 AM $3.78 Down $ -0.01 $3.78 $3.78 300
11:21 AM $3.78 Up $0.00 $3.78 $3.78 0
11:19 AM $3.79 Up $0.01 $3.79 $3.79 500
11:19 AM $3.79 Up $0.00 $3.79 $3.79 0
11:18 AM $3.78 Up $0.00 $3.78 $3.78 700
11:17 AM $3.78 Down $ -0.01 $3.78 $3.78 2,200
11:15 AM $3.79 Up $0.01 $3.79 $3.79 2,100
11:15 AM $3.79 Up $0.00 $3.79 $3.79 0
11:09 AM $3.78 Up $0.00 $3.78 $3.78 1,200
11:09 AM $3.78 Up $0.00 $3.78 $3.78 0
11:09 AM $3.78 Up $0.00 $3.78 $3.78 0
11:09 AM $3.78 Up $0.00 $3.78 $3.78 0
11:09 AM $3.78 Up $0.00 $3.78 $3.78 0
11:09 AM $3.78 Up $0.00 $3.78 $3.78 0
11:08 AM $3.78 Down $ -0.02 $3.78 $3.78 1,900
11:06 AM $3.79 Down $0.00 $3.79 $3.79 1,200
11:06 AM $3.79 Up $0.00 $3.79 $3.79 0
11:05 AM $3.80 Down $0.00 $3.80 $3.80 1,300
11:03 AM $3.80 Down $ -0.01 $3.80 $3.80 100
11:03 AM $3.80 Up $0.00 $3.80 $3.80 0
11:01 AM $3.81 Up $0.01 $3.81 $3.81 100
11:01 AM $3.81 Up $0.00 $3.81 $3.81 0
11:00 AM $3.80 Down $ -0.01 $3.80 $3.80 200
10:59 AM $3.81 Up $0.00 $3.81 $3.81 300
10:58 AM $3.81 Down $ -0.02 $3.82 $3.81 400
10:56 AM $3.83 Up $0.02 $3.83 $3.82 700
10:56 AM $3.83 Up $0.00 $3.83 $3.82 0
10:55 AM $3.82 Down $ -0.02 $3.83 $3.82 500
10:54 AM $3.84 Up $0.00 $3.84 $3.84 100
10:53 AM $3.84 Up $0.00 $3.84 $3.84 100
10:51 AM $3.83 Up $0.01 $3.83 $3.83 700
10:51 AM $3.83 Up $0.00 $3.83 $3.83 0
10:49 AM $3.82 Up $0.01 $3.82 $3.82 900
10:49 AM $3.82 Up $0.00 $3.82 $3.82 0
10:47 AM $3.81 Down $0.00 $3.81 $3.81 200
10:47 AM $3.81 Up $0.00 $3.81 $3.81 0
10:46 AM $3.81 Up $0.00 $3.81 $3.81 1,000
10:44 AM $3.81 Up $0.00 $3.81 $3.81 1,400
10:44 AM $3.81 Up $0.00 $3.81 $3.81 0
10:43 AM $3.81 Up $0.00 $3.81 $3.81 100
10:42 AM $3.81 Up $0.00 $3.81 $3.81 200
10:41 AM $3.81 Up $0.01 $3.81 $3.80 1,800
10:39 AM $3.80 Down $ -0.01 $3.81 $3.80 300
10:39 AM $3.80 Up $0.00 $3.81 $3.80 0
10:38 AM $3.81 Down $ -0.01 $3.81 $3.81 100
10:34 AM $3.82 Down $ -0.01 $3.83 $3.82 600
10:34 AM $3.82 Up $0.00 $3.83 $3.82 0
10:34 AM $3.82 Up $0.00 $3.83 $3.82 0
10:34 AM $3.82 Up $0.00 $3.83 $3.82 0
10:32 AM $3.83 Down $0.00 $3.83 $3.83 200
10:32 AM $3.83 Up $0.00 $3.83 $3.83 0
10:31 AM $3.84 Up $0.02 $3.84 $3.83 700
10:28 AM $3.82 Up $0.00 $3.82 $3.82 1,100
10:28 AM $3.82 Up $0.00 $3.82 $3.82 0
10:28 AM $3.82 Up $0.00 $3.82 $3.82 0
10:25 AM $3.82 Up $0.02 $3.82 $3.81 2,800
10:25 AM $3.82 Up $0.00 $3.82 $3.81 0
10:25 AM $3.82 Up $0.00 $3.82 $3.81 0
10:24 AM $3.80 Down $ -0.01 $3.81 $3.80 400
10:22 AM $3.81 Up $0.01 $3.81 $3.81 1,500
10:22 AM $3.81 Up $0.00 $3.81 $3.81 0
10:20 AM $3.80 Down $ -0.01 $3.80 $3.80 3,600
10:20 AM $3.80 Up $0.00 $3.80 $3.80 0
10:16 AM $3.81 Up $0.00 $3.81 $3.81 1,300
10:16 AM $3.81 Up $0.00 $3.81 $3.81 0
10:16 AM $3.81 Up $0.00 $3.81 $3.81 0
10:16 AM $3.81 Up $0.00 $3.81 $3.81 0
10:15 AM $3.81 Down $0.00 $3.81 $3.81 3,500
10:10 AM $3.81 Up $0.00 $3.81 $3.81 4,800
10:10 AM $3.81 Up $0.00 $3.81 $3.81 0
10:10 AM $3.81 Up $0.00 $3.81 $3.81 0
10:10 AM $3.81 Up $0.00 $3.81 $3.81 0
10:10 AM $3.81 Up $0.00 $3.81 $3.81 0
10:09 AM $3.81 Up $0.00 $3.81 $3.81 5,600
10:08 AM $3.81 Up $0.00 $3.81 $3.81 300
10:07 AM $3.81 Up $0.00 $3.81 $3.80 1,300
10:06 AM $3.81 Up $0.00 $3.81 $3.81 200
10:05 AM $3.81 Down $ -0.01 $3.82 $3.81 400
10:04 AM $3.82 Down $ -0.02 $3.83 $3.82 600
10:02 AM $3.84 Up $0.02 $3.84 $3.83 800
10:02 AM $3.84 Up $0.00 $3.84 $3.83 0
10:00 AM $3.82 Up $0.00 $3.82 $3.82 300
10:00 AM $3.82 Up $0.00 $3.82 $3.82 0
09:59 AM $3.82 Up $0.00 $3.82 $3.82 100
09:57 AM $3.82 Up $0.00 $3.82 $3.82 900
09:57 AM $3.82 Up $0.00 $3.82 $3.82 0
09:56 AM $3.82 Down $0.00 $3.82 $3.82 1,100
09:55 AM $3.82 Down $ -0.01 $3.82 $3.82 4,400
09:54 AM $3.83 Down $ -0.02 $3.84 $3.83 500
09:52 AM $3.85 Down $ -0.01 $3.85 $3.85 200
09:52 AM $3.85 Up $0.00 $3.85 $3.85 0
09:51 AM $3.86 Up $0.01 $3.86 $3.86 200
09:49 AM $3.85 Up $0.00 $3.85 $3.85 500
09:49 AM $3.85 Up $0.00 $3.85 $3.85 0
09:48 AM $3.85 Down $ -0.01 $3.85 $3.85 300
09:47 AM $3.86 Down $ -0.01 $3.86 $3.86 100
09:46 AM $3.87 Down $ -0.01 $3.87 $3.87 600
09:45 AM $3.88 Up $0.02 $3.88 $3.87 300
09:44 AM $3.86 Down $ -0.02 $3.86 $3.86 900
09:43 AM $3.88 Up $0.00 $3.88 $3.88 100
09:42 AM $3.88 Down $ -0.01 $3.89 $3.88 600
09:41 AM $3.89 Up $0.00 $3.89 $3.89 200
09:39 AM $3.89 Up $0.03 $3.89 $3.87 800
09:39 AM $3.89 Up $0.00 $3.89 $3.87 0
09:38 AM $3.86 Up $0.00 $3.87 $3.86 300
09:37 AM $3.86 Up $0.00 $3.86 $3.84 700
09:36 AM $3.86 Up $0.01 $3.86 $3.86 300
09:35 AM $3.85 Down $ -0.01 $3.86 $3.85 3,100
09:33 AM $3.86 Down $ -0.03 $3.87 $3.86 400
09:33 AM $3.86 Up $0.00 $3.87 $3.86 0
09:32 AM $3.89 Down $ -0.01 $3.89 $3.89 300
09:31 AM $3.90 Up $0.01 $3.91 $3.90 14,600
09:30 AM $3.89 Down $ -0.01 $3.89 $3.81 10,900
Previous close $3.90

One month history

Date Closing Opening High Low Volume
24-07-2024 $3.68 $3.79 $3.79 $3.66 299,800
23-07-2024 $3.90 $3.85 $3.90 $3.82 192,700
22-07-2024 $3.90 $3.86 $3.92 $3.83 242,500
19-07-2024 $3.89 $3.86 $3.90 $3.82 239,400
18-07-2024 $3.93 $4.05 $4.08 $3.87 598,600
17-07-2024 $4.15 $4.15 $4.19 $4.06 326,500
16-07-2024 $4.37 $4.25 $4.47 $4.22 705,500
15-07-2024 $3.94 $3.94 $4.05 $3.90 455,000
12-07-2024 $3.76 $3.74 $3.80 $3.71 413,900
11-07-2024 $3.68 $3.62 $3.68 $3.61 280,300
10-07-2024 $3.50 $3.54 $3.54 $3.47 316,000
09-07-2024 $3.45 $3.46 $3.50 $3.44 388,800
08-07-2024 $3.59 $3.62 $3.63 $3.58 189,400
05-07-2024 $3.62 $3.70 $3.72 $3.61 244,300
04-07-2024 $3.68 $3.59 $3.68 $3.59 66,700
03-07-2024 $3.63 $3.62 $3.71 $3.61 266,500
02-07-2024 $3.45 $3.50 $3.50 $3.43 522,900
28-06-2024 $3.64 $3.80 $3.80 $3.64 320,200
27-06-2024 $3.81 $3.67 $3.86 $3.67 368,300
26-06-2024 $3.73 $3.72 $3.76 $3.68 393,600
25-06-2024 $3.58 $3.62 $3.62 $3.56 405,200
24-06-2024 $3.77 $3.81 $3.82 $3.75 306,500
21-06-2024 $3.90 $3.91 $4.01 $3.84 4,404,400
20-06-2024 $3.89 $3.73 $3.96 $3.72 394,800
19-06-2024 $3.94 $3.82 $3.94 $3.82 268,000
18-06-2024 $3.87 $3.82 $3.89 $3.77 390,400
17-06-2024 $3.83 $3.79 $3.88 $3.78 517,300
14-06-2024 $3.83 $3.83 $3.88 $3.81 391,500
13-06-2024 $4.02 $4.01 $4.03 $3.99 257,800
12-06-2024 $4.08 $4.20 $4.21 $4.08 428,700
Graphs are not available, please refer to the detailed table
Back to top