Quotes and Market Data
Find a quote
MEREN ENERGY INC
1.67 Up 0.02 (1.20 %)
Delayed : 2025/07/11 17:40:00
- Previous close $1.65
- Opening $1.68
- Price Ask $1.66
- Price Bid $1.66
- Size Bid 50
- Size Ask 40
- Today High $1.73
- Today Low $1.66
- 52 Weeks High $2.51
- 52 Weeks Low $1.59
- Volume 5,912,868
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 17,400 |
03:59 PM | $1.67 | Up $0.00 | $1.68 | $1.66 | 58,400 |
03:58 PM | $1.67 | Up $0.00 | $1.68 | $1.67 | 11,700 |
03:57 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 6,200 |
03:56 PM | $1.67 | Up $0.00 | $1.68 | $1.67 | 100,000 |
03:55 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 62,100 |
03:54 PM | $1.67 | Up $0.00 | $1.68 | $1.67 | 156,700 |
03:53 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 9,200 |
03:52 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 45,100 |
03:51 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 11,800 |
03:50 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 2,500 |
03:49 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 36,400 |
03:48 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 78,400 |
03:47 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 400 |
03:46 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 9,500 |
03:45 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 200 |
03:44 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 400 |
03:43 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 200 |
03:42 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 200 |
03:41 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 200 |
03:40 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 300 |
03:39 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 800 |
03:38 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 500 |
03:37 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 3,000 |
03:36 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 2,800 |
03:35 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 600 |
03:34 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 800 |
03:33 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 200 |
03:32 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 400 |
03:31 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 1,600 |
03:30 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 1,900 |
03:29 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 1,400 |
03:28 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 1,800 |
03:27 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 300 |
03:26 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 600 |
03:25 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 400 |
03:24 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 100 |
03:23 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 100 |
03:22 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 100 |
03:21 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 200 |
03:20 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 2,400 |
03:19 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 4,100 |
03:18 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 300 |
03:17 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 300 |
03:16 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 2,600 |
03:15 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 600 |
03:14 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 900 |
03:13 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 300 |
03:09 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 109,900 |
03:09 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 0 |
03:09 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 0 |
03:09 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 0 |
03:08 PM | $1.67 | Down $ -0.01 | $1.67 | $1.67 | 100 |
03:06 PM | $1.68 | Down $ -0.01 | $1.68 | $1.68 | 23,200 |
03:06 PM | $1.68 | Up $0.00 | $1.68 | $1.68 | 0 |
03:04 PM | $1.69 | Down $0.00 | $1.69 | $1.69 | 100 |
03:04 PM | $1.69 | Up $0.00 | $1.69 | $1.69 | 0 |
03:03 PM | $1.69 | Up $0.01 | $1.69 | $1.69 | 200 |
03:01 PM | $1.68 | Up $0.00 | $1.68 | $1.68 | 100 |
03:01 PM | $1.68 | Up $0.00 | $1.68 | $1.68 | 0 |
02:53 PM | $1.68 | Down $ -0.01 | $1.69 | $1.68 | 11,300 |
02:53 PM | $1.68 | Up $0.00 | $1.69 | $1.68 | 0 |
02:53 PM | $1.68 | Up $0.00 | $1.69 | $1.68 | 0 |
02:53 PM | $1.68 | Up $0.00 | $1.69 | $1.68 | 0 |
02:53 PM | $1.68 | Up $0.00 | $1.69 | $1.68 | 0 |
02:53 PM | $1.68 | Up $0.00 | $1.69 | $1.68 | 0 |
02:53 PM | $1.68 | Up $0.00 | $1.69 | $1.68 | 0 |
02:53 PM | $1.68 | Up $0.00 | $1.69 | $1.68 | 0 |
02:50 PM | $1.69 | Up $0.00 | $1.69 | $1.69 | 200 |
02:50 PM | $1.69 | Up $0.00 | $1.69 | $1.69 | 0 |
02:50 PM | $1.69 | Up $0.00 | $1.69 | $1.69 | 0 |
02:46 PM | $1.69 | Up $0.00 | $1.69 | $1.69 | 100 |
02:46 PM | $1.69 | Up $0.00 | $1.69 | $1.69 | 0 |
02:46 PM | $1.69 | Up $0.00 | $1.69 | $1.69 | 0 |
02:46 PM | $1.69 | Up $0.00 | $1.69 | $1.69 | 0 |
02:42 PM | $1.69 | Up $0.00 | $1.69 | $1.69 | 400 |
02:42 PM | $1.69 | Up $0.00 | $1.69 | $1.69 | 0 |
02:42 PM | $1.69 | Up $0.00 | $1.69 | $1.69 | 0 |
02:42 PM | $1.69 | Up $0.00 | $1.69 | $1.69 | 0 |
02:41 PM | $1.69 | Down $0.00 | $1.69 | $1.69 | 200 |
02:40 PM | $1.69 | Up $0.01 | $1.69 | $1.69 | 100 |
02:36 PM | $1.68 | Up $0.00 | $1.68 | $1.68 | 300 |
02:36 PM | $1.68 | Up $0.00 | $1.68 | $1.68 | 0 |
02:36 PM | $1.68 | Up $0.00 | $1.68 | $1.68 | 0 |
02:36 PM | $1.68 | Up $0.00 | $1.68 | $1.68 | 0 |
02:35 PM | $1.68 | Up $0.00 | $1.68 | $1.68 | 300 |
02:33 PM | $1.68 | Up $0.00 | $1.68 | $1.68 | 300 |
02:33 PM | $1.68 | Up $0.00 | $1.68 | $1.68 | 0 |
02:32 PM | $1.68 | Up $0.00 | $1.68 | $1.68 | 2,600 |
02:31 PM | $1.68 | Up $0.00 | $1.68 | $1.68 | 300 |
02:30 PM | $1.68 | Up $0.00 | $1.68 | $1.68 | 13,100 |
02:29 PM | $1.68 | Up $0.00 | $1.68 | $1.68 | 8,600 |
02:28 PM | $1.68 | Down $ -0.01 | $1.69 | $1.68 | 23,200 |
02:27 PM | $1.69 | Up $0.00 | $1.69 | $1.69 | 100 |
02:26 PM | $1.69 | Up $0.01 | $1.69 | $1.68 | 16,600 |
02:25 PM | $1.68 | Up $0.00 | $1.68 | $1.68 | 25,600 |
02:24 PM | $1.68 | Up $0.00 | $1.68 | $1.68 | 2,200 |
02:23 PM | $1.68 | Up $0.00 | $1.68 | $1.68 | 1,900 |
02:22 PM | $1.68 | Up $0.01 | $1.68 | $1.68 | 7,500 |
02:18 PM | $1.67 | Up $0.00 | $1.68 | $1.67 | 43,300 |
02:18 PM | $1.67 | Up $0.00 | $1.68 | $1.67 | 0 |
02:18 PM | $1.67 | Up $0.00 | $1.68 | $1.67 | 0 |
02:18 PM | $1.67 | Up $0.00 | $1.68 | $1.67 | 0 |
02:17 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 29,900 |
02:16 PM | $1.67 | Down $ -0.01 | $1.67 | $1.67 | 22,700 |
02:15 PM | $1.68 | Up $0.01 | $1.68 | $1.67 | 77,200 |
02:14 PM | $1.67 | Down $ -0.01 | $1.68 | $1.67 | 267,600 |
02:13 PM | $1.68 | Down $ -0.01 | $1.69 | $1.68 | 59,000 |
02:11 PM | $1.69 | Up $0.00 | $1.69 | $1.69 | 300 |
02:11 PM | $1.69 | Up $0.00 | $1.69 | $1.69 | 0 |
02:03 PM | $1.69 | Up $0.00 | $1.69 | $1.68 | 47,200 |
02:03 PM | $1.69 | Up $0.00 | $1.69 | $1.68 | 0 |
02:03 PM | $1.69 | Up $0.00 | $1.69 | $1.68 | 0 |
02:03 PM | $1.69 | Up $0.00 | $1.69 | $1.68 | 0 |
02:03 PM | $1.69 | Up $0.00 | $1.69 | $1.68 | 0 |
02:03 PM | $1.69 | Up $0.00 | $1.69 | $1.68 | 0 |
02:03 PM | $1.69 | Up $0.00 | $1.69 | $1.68 | 0 |
02:03 PM | $1.69 | Up $0.00 | $1.69 | $1.68 | 0 |
02:02 PM | $1.69 | Up $0.00 | $1.69 | $1.69 | 13,500 |
02:00 PM | $1.69 | Up $0.00 | $1.69 | $1.69 | 100 |
02:00 PM | $1.69 | Up $0.00 | $1.69 | $1.69 | 0 |
01:57 PM | $1.69 | Up $0.01 | $1.69 | $1.69 | 2,100 |
01:57 PM | $1.69 | Up $0.00 | $1.69 | $1.69 | 0 |
01:57 PM | $1.69 | Up $0.00 | $1.69 | $1.69 | 0 |
01:56 PM | $1.68 | Up $0.00 | $1.68 | $1.68 | 3,800 |
01:55 PM | $1.68 | Up $0.00 | $1.68 | $1.68 | 4,000 |
01:54 PM | $1.68 | Up $0.01 | $1.68 | $1.67 | 39,600 |
01:53 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 800 |
01:52 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 100 |
01:51 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 600 |
01:50 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 300 |
01:46 PM | $1.67 | Down $ -0.01 | $1.68 | $1.67 | 99,200 |
01:46 PM | $1.67 | Up $0.00 | $1.68 | $1.67 | 0 |
01:46 PM | $1.67 | Up $0.00 | $1.68 | $1.67 | 0 |
01:46 PM | $1.67 | Up $0.00 | $1.68 | $1.67 | 0 |
01:45 PM | $1.68 | Up $0.00 | $1.68 | $1.68 | 1,600 |
01:44 PM | $1.68 | Up $0.00 | $1.68 | $1.68 | 600 |
01:43 PM | $1.68 | Up $0.00 | $1.68 | $1.68 | 600 |
01:42 PM | $1.68 | Up $0.00 | $1.68 | $1.68 | 400 |
01:41 PM | $1.68 | Up $0.00 | $1.68 | $1.68 | 600 |
01:40 PM | $1.68 | Up $0.00 | $1.68 | $1.68 | 4,700 |
01:39 PM | $1.68 | Up $0.00 | $1.68 | $1.68 | 700 |
01:38 PM | $1.68 | Up $0.00 | $1.68 | $1.68 | 700 |
01:37 PM | $1.68 | Up $0.00 | $1.68 | $1.68 | 600 |
01:36 PM | $1.68 | Up $0.00 | $1.68 | $1.68 | 700 |
01:35 PM | $1.68 | Up $0.00 | $1.68 | $1.68 | 700 |
01:34 PM | $1.68 | Up $0.00 | $1.68 | $1.68 | 300 |
01:33 PM | $1.68 | Up $0.00 | $1.68 | $1.68 | 200 |
01:32 PM | $1.68 | Up $0.00 | $1.68 | $1.68 | 100 |
01:31 PM | $1.68 | Up $0.00 | $1.68 | $1.68 | 500 |
01:30 PM | $1.68 | Up $0.00 | $1.68 | $1.68 | 2,100 |
01:24 PM | $1.68 | Down $ -0.01 | $1.68 | $1.68 | 127,100 |
01:24 PM | $1.68 | Up $0.00 | $1.68 | $1.68 | 0 |
01:24 PM | $1.68 | Up $0.00 | $1.68 | $1.68 | 0 |
01:24 PM | $1.68 | Up $0.00 | $1.68 | $1.68 | 0 |
01:24 PM | $1.68 | Up $0.00 | $1.68 | $1.68 | 0 |
01:24 PM | $1.68 | Up $0.00 | $1.68 | $1.68 | 0 |
01:23 PM | $1.69 | Up $0.00 | $1.69 | $1.68 | 49,200 |
01:22 PM | $1.69 | Up $0.00 | $1.69 | $1.69 | 200 |
01:21 PM | $1.69 | Down $0.00 | $1.69 | $1.69 | 400 |
01:20 PM | $1.69 | Up $0.00 | $1.69 | $1.69 | 900 |
01:19 PM | $1.69 | Up $0.00 | $1.69 | $1.69 | 100 |
01:18 PM | $1.69 | Up $0.00 | $1.69 | $1.69 | 1,400 |
01:17 PM | $1.69 | Up $0.00 | $1.69 | $1.69 | 100 |
01:16 PM | $1.69 | Up $0.00 | $1.69 | $1.69 | 200 |
01:15 PM | $1.69 | Up $0.00 | $1.69 | $1.69 | 200 |
01:14 PM | $1.69 | Up $0.00 | $1.69 | $1.69 | 4,600 |
01:13 PM | $1.69 | Up $0.01 | $1.69 | $1.69 | 400 |
01:12 PM | $1.68 | Down $ -0.01 | $1.69 | $1.68 | 300 |
01:11 PM | $1.69 | Up $0.00 | $1.69 | $1.69 | 200 |
01:10 PM | $1.69 | Up $0.00 | $1.69 | $1.69 | 300 |
01:09 PM | $1.69 | Up $0.00 | $1.69 | $1.69 | 700 |
01:08 PM | $1.69 | Up $0.00 | $1.69 | $1.69 | 10,200 |
01:07 PM | $1.69 | Up $0.00 | $1.69 | $1.69 | 300 |
01:06 PM | $1.69 | Up $0.00 | $1.69 | $1.69 | 400 |
01:05 PM | $1.69 | Up $0.00 | $1.69 | $1.69 | 400 |
01:04 PM | $1.69 | Up $0.00 | $1.69 | $1.69 | 400 |
01:03 PM | $1.69 | Up $0.00 | $1.69 | $1.69 | 500 |
01:02 PM | $1.69 | Up $0.00 | $1.69 | $1.69 | 500 |
01:01 PM | $1.69 | Up $0.00 | $1.69 | $1.69 | 600 |
01:00 PM | $1.69 | Up $0.00 | $1.69 | $1.69 | 2,700 |
12:53 PM | $1.69 | Down $ -0.01 | $1.69 | $1.69 | 70,700 |
12:53 PM | $1.69 | Up $0.00 | $1.69 | $1.69 | 0 |
12:53 PM | $1.69 | Up $0.00 | $1.69 | $1.69 | 0 |
12:53 PM | $1.69 | Up $0.00 | $1.69 | $1.69 | 0 |
12:53 PM | $1.69 | Up $0.00 | $1.69 | $1.69 | 0 |
12:53 PM | $1.69 | Up $0.00 | $1.69 | $1.69 | 0 |
12:53 PM | $1.69 | Up $0.00 | $1.69 | $1.69 | 0 |
12:51 PM | $1.70 | Down $0.00 | $1.70 | $1.70 | 2,300 |
12:51 PM | $1.70 | Up $0.00 | $1.70 | $1.70 | 0 |
12:48 PM | $1.70 | Up $0.00 | $1.70 | $1.70 | 100 |
12:48 PM | $1.70 | Up $0.00 | $1.70 | $1.70 | 0 |
12:48 PM | $1.70 | Up $0.00 | $1.70 | $1.70 | 0 |
12:46 PM | $1.70 | Up $0.00 | $1.70 | $1.70 | 100 |
12:46 PM | $1.70 | Up $0.00 | $1.70 | $1.70 | 0 |
12:44 PM | $1.70 | Up $0.00 | $1.70 | $1.70 | 300 |
12:44 PM | $1.70 | Up $0.00 | $1.70 | $1.70 | 0 |
12:43 PM | $1.70 | Up $0.00 | $1.70 | $1.70 | 300 |
12:41 PM | $1.70 | Up $0.00 | $1.70 | $1.70 | 100 |
12:41 PM | $1.70 | Up $0.00 | $1.70 | $1.70 | 0 |
12:40 PM | $1.70 | Up $0.00 | $1.70 | $1.70 | 400 |
12:39 PM | $1.70 | Up $0.00 | $1.70 | $1.70 | 100 |
12:38 PM | $1.70 | Up $0.00 | $1.70 | $1.70 | 200 |
12:36 PM | $1.70 | Up $0.00 | $1.70 | $1.70 | 200 |
12:36 PM | $1.70 | Up $0.00 | $1.70 | $1.70 | 0 |
12:35 PM | $1.70 | Up $0.00 | $1.70 | $1.70 | 500 |
12:34 PM | $1.70 | Up $0.00 | $1.70 | $1.70 | 100 |
12:33 PM | $1.70 | Up $0.00 | $1.70 | $1.70 | 200 |
12:31 PM | $1.70 | Up $0.00 | $1.70 | $1.70 | 300 |
12:31 PM | $1.70 | Up $0.00 | $1.70 | $1.70 | 0 |
12:29 PM | $1.70 | Up $0.00 | $1.70 | $1.70 | 1,700 |
12:29 PM | $1.70 | Up $0.00 | $1.70 | $1.70 | 0 |
12:28 PM | $1.70 | Up $0.00 | $1.70 | $1.70 | 100 |
12:27 PM | $1.70 | Up $0.00 | $1.70 | $1.70 | 300 |
12:25 PM | $1.70 | Up $0.00 | $1.70 | $1.70 | 400 |
12:25 PM | $1.70 | Up $0.00 | $1.70 | $1.70 | 0 |
12:24 PM | $1.70 | Up $0.00 | $1.70 | $1.70 | 300 |
12:23 PM | $1.70 | Up $0.00 | $1.70 | $1.70 | 200 |
12:22 PM | $1.70 | Up $0.00 | $1.70 | $1.70 | 400 |
12:21 PM | $1.70 | Up $0.00 | $1.70 | $1.70 | 3,300 |
12:19 PM | $1.70 | Up $0.00 | $1.70 | $1.70 | 1,400 |
12:19 PM | $1.70 | Up $0.00 | $1.70 | $1.70 | 0 |
12:18 PM | $1.70 | Up $0.00 | $1.71 | $1.70 | 12,600 |
12:09 PM | $1.70 | Up $0.00 | $1.70 | $1.70 | 2,400 |
12:09 PM | $1.70 | Up $0.00 | $1.70 | $1.70 | 0 |
12:09 PM | $1.70 | Up $0.00 | $1.70 | $1.70 | 0 |
12:09 PM | $1.70 | Up $0.00 | $1.70 | $1.70 | 0 |
12:09 PM | $1.70 | Up $0.00 | $1.70 | $1.70 | 0 |
12:09 PM | $1.70 | Up $0.00 | $1.70 | $1.70 | 0 |
12:09 PM | $1.70 | Up $0.00 | $1.70 | $1.70 | 0 |
12:09 PM | $1.70 | Up $0.00 | $1.70 | $1.70 | 0 |
12:09 PM | $1.70 | Up $0.00 | $1.70 | $1.70 | 0 |
12:07 PM | $1.70 | Down $ -0.01 | $1.70 | $1.70 | 42,000 |
12:07 PM | $1.70 | Up $0.00 | $1.70 | $1.70 | 0 |
12:05 PM | $1.71 | Up $0.00 | $1.71 | $1.71 | 500 |
12:05 PM | $1.71 | Up $0.00 | $1.71 | $1.71 | 0 |
12:03 PM | $1.71 | Up $0.00 | $1.71 | $1.71 | 3,000 |
12:03 PM | $1.71 | Up $0.00 | $1.71 | $1.71 | 0 |
12:02 PM | $1.71 | Up $0.00 | $1.71 | $1.71 | 300 |
12:01 PM | $1.71 | Up $0.00 | $1.71 | $1.71 | 1,500 |
11:59 AM | $1.71 | Up $0.00 | $1.71 | $1.70 | 22,200 |
11:59 AM | $1.71 | Up $0.00 | $1.71 | $1.70 | 0 |
11:57 AM | $1.71 | Up $0.00 | $1.71 | $1.71 | 1,400 |
11:57 AM | $1.71 | Up $0.00 | $1.71 | $1.71 | 0 |
11:56 AM | $1.71 | Up $0.00 | $1.71 | $1.71 | 12,700 |
11:54 AM | $1.71 | Up $0.01 | $1.71 | $1.71 | 2,400 |
11:54 AM | $1.71 | Up $0.00 | $1.71 | $1.71 | 0 |
11:53 AM | $1.70 | Up $0.01 | $1.70 | $1.70 | 13,800 |
11:51 AM | $1.69 | Up $0.00 | $1.69 | $1.69 | 1,900 |
11:51 AM | $1.69 | Up $0.00 | $1.69 | $1.69 | 0 |
11:50 AM | $1.69 | Down $ -0.01 | $1.71 | $1.69 | 29,000 |
11:49 AM | $1.70 | Up $0.00 | $1.70 | $1.70 | 11,700 |
11:48 AM | $1.70 | Up $0.00 | $1.70 | $1.70 | 49,100 |
11:47 AM | $1.70 | Down $ -0.01 | $1.70 | $1.70 | 23,500 |
11:45 AM | $1.71 | Up $0.00 | $1.71 | $1.71 | 500 |
11:45 AM | $1.71 | Up $0.00 | $1.71 | $1.71 | 0 |
11:44 AM | $1.71 | Down $ -0.01 | $1.71 | $1.71 | 1,300 |
11:43 AM | $1.72 | Up $0.01 | $1.72 | $1.71 | 9,600 |
11:42 AM | $1.71 | Up $0.00 | $1.71 | $1.71 | 800 |
11:41 AM | $1.71 | Up $0.00 | $1.71 | $1.71 | 3,300 |
11:40 AM | $1.71 | Down $ -0.01 | $1.72 | $1.71 | 65,200 |
11:38 AM | $1.72 | Up $0.00 | $1.72 | $1.72 | 29,500 |
11:38 AM | $1.72 | Up $0.00 | $1.72 | $1.72 | 0 |
11:37 AM | $1.72 | Up $0.00 | $1.72 | $1.72 | 1,600 |
11:36 AM | $1.72 | Down $ -0.01 | $1.73 | $1.72 | 12,300 |
11:26 AM | $1.73 | Up $0.00 | $1.73 | $1.72 | 18,000 |
11:26 AM | $1.73 | Up $0.00 | $1.73 | $1.72 | 0 |
11:26 AM | $1.73 | Up $0.00 | $1.73 | $1.72 | 0 |
11:26 AM | $1.73 | Up $0.00 | $1.73 | $1.72 | 0 |
11:26 AM | $1.73 | Up $0.00 | $1.73 | $1.72 | 0 |
11:26 AM | $1.73 | Up $0.00 | $1.73 | $1.72 | 0 |
11:26 AM | $1.73 | Up $0.00 | $1.73 | $1.72 | 0 |
11:26 AM | $1.73 | Up $0.00 | $1.73 | $1.72 | 0 |
11:26 AM | $1.73 | Up $0.00 | $1.73 | $1.72 | 0 |
11:26 AM | $1.73 | Up $0.00 | $1.73 | $1.72 | 0 |
11:20 AM | $1.73 | Up $0.01 | $1.73 | $1.72 | 13,500 |
11:20 AM | $1.73 | Up $0.00 | $1.73 | $1.72 | 0 |
11:20 AM | $1.73 | Up $0.00 | $1.73 | $1.72 | 0 |
11:20 AM | $1.73 | Up $0.00 | $1.73 | $1.72 | 0 |
11:20 AM | $1.73 | Up $0.00 | $1.73 | $1.72 | 0 |
11:20 AM | $1.73 | Up $0.00 | $1.73 | $1.72 | 0 |
11:18 AM | $1.72 | Up $0.00 | $1.72 | $1.72 | 5,700 |
11:18 AM | $1.72 | Up $0.00 | $1.72 | $1.72 | 0 |
11:17 AM | $1.72 | Up $0.00 | $1.72 | $1.72 | 5,800 |
11:16 AM | $1.72 | Up $0.00 | $1.72 | $1.72 | 10,000 |
11:14 AM | $1.72 | Up $0.00 | $1.73 | $1.72 | 112,400 |
11:14 AM | $1.72 | Up $0.00 | $1.73 | $1.72 | 0 |
11:13 AM | $1.72 | Up $0.01 | $1.72 | $1.71 | 3,100 |
11:09 AM | $1.71 | Up $0.00 | $1.72 | $1.71 | 11,900 |
11:09 AM | $1.71 | Up $0.00 | $1.72 | $1.71 | 0 |
11:09 AM | $1.71 | Up $0.00 | $1.72 | $1.71 | 0 |
11:09 AM | $1.71 | Up $0.00 | $1.72 | $1.71 | 0 |
11:07 AM | $1.71 | Up $0.00 | $1.71 | $1.71 | 200 |
11:07 AM | $1.71 | Up $0.00 | $1.71 | $1.71 | 0 |
11:06 AM | $1.71 | Up $0.00 | $1.71 | $1.70 | 33,300 |
11:05 AM | $1.71 | Up $0.00 | $1.71 | $1.70 | 7,100 |
11:04 AM | $1.71 | Up $0.01 | $1.71 | $1.71 | 100 |
11:01 AM | $1.70 | Up $0.00 | $1.70 | $1.70 | 11,000 |
11:01 AM | $1.70 | Up $0.00 | $1.70 | $1.70 | 0 |
11:01 AM | $1.70 | Up $0.00 | $1.70 | $1.70 | 0 |
10:59 AM | $1.70 | Up $0.00 | $1.70 | $1.70 | 100 |
10:59 AM | $1.70 | Up $0.00 | $1.70 | $1.70 | 0 |
10:58 AM | $1.70 | Up $0.00 | $1.70 | $1.70 | 2,200 |
10:52 AM | $1.70 | Up $0.01 | $1.70 | $1.69 | 13,100 |
10:52 AM | $1.70 | Up $0.00 | $1.70 | $1.69 | 0 |
10:52 AM | $1.70 | Up $0.00 | $1.70 | $1.69 | 0 |
10:52 AM | $1.70 | Up $0.00 | $1.70 | $1.69 | 0 |
10:52 AM | $1.70 | Up $0.00 | $1.70 | $1.69 | 0 |
10:52 AM | $1.70 | Up $0.00 | $1.70 | $1.69 | 0 |
10:51 AM | $1.69 | Up $0.00 | $1.69 | $1.69 | 700 |
10:50 AM | $1.69 | Up $0.00 | $1.69 | $1.69 | 1,800 |
10:49 AM | $1.69 | Up $0.00 | $1.69 | $1.69 | 8,400 |
10:48 AM | $1.69 | Down $ -0.01 | $1.70 | $1.69 | 14,900 |
10:47 AM | $1.70 | Up $0.00 | $1.70 | $1.69 | 9,000 |
10:46 AM | $1.70 | Up $0.01 | $1.70 | $1.69 | 6,100 |
10:45 AM | $1.69 | Up $0.00 | $1.70 | $1.69 | 15,900 |
10:44 AM | $1.69 | Up $0.00 | $1.69 | $1.69 | 1,200 |
10:43 AM | $1.69 | Up $0.01 | $1.69 | $1.68 | 41,800 |
10:42 AM | $1.68 | Up $0.00 | $1.68 | $1.68 | 1,100 |
10:41 AM | $1.68 | Up $0.00 | $1.68 | $1.68 | 1,100 |
10:40 AM | $1.68 | Up $0.00 | $1.68 | $1.68 | 1,100 |
10:39 AM | $1.68 | Up $0.00 | $1.68 | $1.68 | 1,000 |
10:38 AM | $1.68 | Up $0.00 | $1.68 | $1.68 | 1,300 |
10:37 AM | $1.68 | Up $0.00 | $1.68 | $1.68 | 1,000 |
10:36 AM | $1.68 | Up $0.00 | $1.68 | $1.68 | 100 |
10:35 AM | $1.68 | Up $0.00 | $1.68 | $1.68 | 2,900 |
10:34 AM | $1.68 | Up $0.00 | $1.68 | $1.68 | 1,500 |
10:33 AM | $1.68 | Up $0.00 | $1.68 | $1.68 | 1,400 |
10:32 AM | $1.68 | Up $0.00 | $1.68 | $1.68 | 1,600 |
10:31 AM | $1.68 | Up $0.00 | $1.68 | $1.68 | 1,900 |
10:29 AM | $1.68 | Up $0.00 | $1.68 | $1.68 | 1,300 |
10:29 AM | $1.68 | Up $0.00 | $1.68 | $1.68 | 0 |
10:27 AM | $1.68 | Up $0.00 | $1.68 | $1.68 | 100 |
10:27 AM | $1.68 | Up $0.00 | $1.68 | $1.68 | 0 |
10:26 AM | $1.68 | Up $0.00 | $1.68 | $1.68 | 2,100 |
10:25 AM | $1.68 | Up $0.00 | $1.68 | $1.68 | 1,100 |
10:23 AM | $1.68 | Up $0.01 | $1.68 | $1.68 | 69,600 |
10:23 AM | $1.68 | Up $0.00 | $1.68 | $1.68 | 0 |
10:20 AM | $1.67 | Up $0.00 | $1.67 | $1.67 | 173,600 |
10:20 AM | $1.67 | Up $0.00 | $1.67 | $1.67 | 0 |
10:20 AM | $1.67 | Up $0.00 | $1.67 | $1.67 | 0 |
10:19 AM | $1.67 | Up $0.00 | $1.67 | $1.67 | 34,200 |
10:18 AM | $1.67 | Up $0.00 | $1.68 | $1.67 | 411,000 |
10:17 AM | $1.67 | Up $0.00 | $1.67 | $1.67 | 288,800 |
10:16 AM | $1.67 | Down $ -0.01 | $1.68 | $1.67 | 211,000 |
10:14 AM | $1.68 | Up $0.00 | $1.68 | $1.68 | 2,000 |
10:14 AM | $1.68 | Up $0.00 | $1.68 | $1.68 | 0 |
10:13 AM | $1.68 | Up $0.00 | $1.68 | $1.68 | 308,900 |
10:12 AM | $1.68 | Up $0.00 | $1.68 | $1.68 | 13,900 |
10:11 AM | $1.68 | Up $0.00 | $1.69 | $1.68 | 120,800 |
10:10 AM | $1.68 | Up $0.00 | $1.68 | $1.68 | 800 |
10:09 AM | $1.68 | Up $0.00 | $1.68 | $1.68 | 1,100 |
10:08 AM | $1.68 | Up $0.00 | $1.68 | $1.68 | 700 |
10:07 AM | $1.68 | Down $0.00 | $1.68 | $1.68 | 200 |
10:06 AM | $1.68 | Up $0.00 | $1.68 | $1.68 | 400 |
10:05 AM | $1.68 | Up $0.00 | $1.68 | $1.68 | 800 |
10:04 AM | $1.68 | Up $0.00 | $1.68 | $1.68 | 700 |
10:03 AM | $1.68 | Down $0.00 | $1.68 | $1.68 | 600 |
10:02 AM | $1.68 | Up $0.01 | $1.68 | $1.67 | 1,000 |
10:01 AM | $1.67 | Down $ -0.01 | $1.68 | $1.67 | 187,600 |
09:59 AM | $1.68 | Up $0.01 | $1.68 | $1.68 | 100 |
09:59 AM | $1.68 | Up $0.00 | $1.68 | $1.68 | 0 |
09:58 AM | $1.67 | Up $0.00 | $1.67 | $1.67 | 13,900 |
09:57 AM | $1.67 | Up $0.00 | $1.68 | $1.67 | 247,100 |
09:56 AM | $1.67 | Up $0.00 | $1.68 | $1.67 | 68,500 |
09:55 AM | $1.67 | Up $0.00 | $1.67 | $1.67 | 68,700 |
09:53 AM | $1.67 | Down $0.00 | $1.67 | $1.67 | 200 |
09:53 AM | $1.67 | Up $0.00 | $1.67 | $1.67 | 0 |
09:51 AM | $1.67 | Up $0.00 | $1.67 | $1.67 | 1,100 |
09:51 AM | $1.67 | Up $0.00 | $1.67 | $1.67 | 0 |
09:49 AM | $1.67 | Up $0.00 | $1.67 | $1.67 | 23,500 |
09:49 AM | $1.67 | Up $0.00 | $1.67 | $1.67 | 0 |
09:48 AM | $1.67 | Down $ -0.01 | $1.68 | $1.67 | 439,800 |
09:47 AM | $1.68 | Up $0.00 | $1.68 | $1.68 | 3,500 |
09:46 AM | $1.68 | Up $0.00 | $1.68 | $1.68 | 10,300 |
09:43 AM | $1.68 | Up $0.00 | $1.68 | $1.68 | 3,300 |
09:43 AM | $1.68 | Up $0.00 | $1.68 | $1.68 | 0 |
09:43 AM | $1.68 | Up $0.00 | $1.68 | $1.68 | 0 |
09:42 AM | $1.68 | Up $0.00 | $1.68 | $1.68 | 500 |
09:41 AM | $1.68 | Up $0.00 | $1.68 | $1.68 | 3,000 |
09:40 AM | $1.68 | Down $0.00 | $1.68 | $1.68 | 256,300 |
09:39 AM | $1.68 | Up $0.00 | $1.68 | $1.68 | 54,400 |
09:38 AM | $1.68 | Up $0.00 | $1.68 | $1.68 | 21,000 |
09:37 AM | $1.68 | Up $0.00 | $1.68 | $1.68 | 49,600 |
09:36 AM | $1.68 | Up $0.00 | $1.68 | $1.68 | 9,200 |
09:35 AM | $1.68 | Up $0.00 | $1.68 | $1.68 | 21,700 |
09:34 AM | $1.68 | Up $0.00 | $1.69 | $1.68 | 49,700 |
09:33 AM | $1.68 | Down $ -0.01 | $1.69 | $1.68 | 92,400 |
09:32 AM | $1.69 | Up $0.00 | $1.69 | $1.69 | 1,000 |
09:30 AM | $1.69 | Up $0.04 | $1.69 | $1.68 | 24,700 |
09:30 AM | $1.69 | Up $0.00 | $1.69 | $1.68 | 0 |
Previous close | $1.65 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
11-07-2025 | $1.67 | $1.71 | $1.71 | $1.66 | 1,959,900 |
10-07-2025 | $1.65 | $1.65 | $1.68 | $1.64 | 922,300 |
09-07-2025 | $1.66 | $1.65 | $1.67 | $1.64 | 378,600 |
08-07-2025 | $1.65 | $1.65 | $1.66 | $1.64 | 803,600 |
07-07-2025 | $1.66 | $1.67 | $1.69 | $1.65 | 575,100 |
04-07-2025 | $1.65 | $1.66 | $1.66 | $1.63 | 706,800 |
03-07-2025 | $1.67 | $1.67 | $1.68 | $1.66 | 172,400 |
02-07-2025 | $1.67 | $1.69 | $1.70 | $1.65 | 1,377,200 |
30-06-2025 | $1.67 | $1.68 | $1.69 | $1.67 | 187,700 |
27-06-2025 | $1.70 | $1.72 | $1.72 | $1.69 | 230,300 |
26-06-2025 | $1.73 | $1.72 | $1.74 | $1.71 | 134,600 |
25-06-2025 | $1.73 | $1.74 | $1.75 | $1.71 | 303,900 |
24-06-2025 | $1.74 | $1.74 | $1.75 | $1.72 | 255,700 |
23-06-2025 | $1.77 | $1.79 | $1.80 | $1.75 | 276,500 |
20-06-2025 | $1.79 | $1.79 | $1.79 | $1.78 | 222,900 |
19-06-2025 | $1.79 | $1.79 | $1.79 | $1.78 | 35,900 |
18-06-2025 | $1.78 | $1.79 | $1.80 | $1.78 | 429,900 |
17-06-2025 | $1.81 | $1.79 | $1.81 | $1.78 | 1,072,900 |
16-06-2025 | $1.80 | $1.79 | $1.80 | $1.79 | 140,100 |
13-06-2025 | $1.77 | $1.80 | $1.80 | $1.76 | 1,074,300 |
12-06-2025 | $1.80 | $1.81 | $1.82 | $1.79 | 353,700 |
11-06-2025 | $1.80 | $1.80 | $1.82 | $1.79 | 203,100 |
10-06-2025 | $1.81 | $1.80 | $1.81 | $1.79 | 85,300 |
09-06-2025 | $1.80 | $1.80 | $1.81 | $1.79 | 181,500 |
06-06-2025 | $1.80 | $1.79 | $1.81 | $1.79 | 250,500 |
05-06-2025 | $1.79 | $1.79 | $1.79 | $1.77 | 109,400 |
04-06-2025 | $1.79 | $1.78 | $1.80 | $1.77 | 114,800 |
03-06-2025 | $1.80 | $1.83 | $1.83 | $1.79 | 502,200 |
02-06-2025 | $1.82 | $1.83 | $1.86 | $1.82 | 341,500 |
30-05-2025 | $1.80 | $1.81 | $1.83 | $1.77 | 690,100 |
Graphs are not available, please refer to the detailed table