Quotes and Market Data
Find a quote
ORGANIGRAM HOLDINGS INC
3.82 Down -0.15 (-3.93 %)
Delayed : 2021/04/09 16:00:01
- Previous close $3.97
- Opening $3.95
- Price Ask $3.82
- Price Bid $3.82
- Size Bid 30
- Size Ask 21
- Today High $4.08
- Today Low $3.82
- 52 Weeks High $8.00
- 52 Weeks Low $1.35
- Volume 3,689,302
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 8.90
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 1,139.10
- Shares Out (M) : 298.19
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $3.82 | Down $ -0.02 | $3.82 | $3.82 | 32,000 |
| 03:59 PM | $3.84 | Up $0.01 | $3.84 | $3.82 | 15,000 |
| 03:58 PM | $3.83 | Up $0.00 | $3.83 | $3.83 | 24,300 |
| 03:57 PM | $3.83 | Up $0.00 | $3.83 | $3.83 | 5,000 |
| 03:56 PM | $3.83 | Down $ -0.01 | $3.84 | $3.83 | 3,500 |
| 03:55 PM | $3.84 | Up $0.00 | $3.84 | $3.84 | 7,700 |
| 03:54 PM | $3.84 | Down $ -0.02 | $3.85 | $3.83 | 101,900 |
| 03:53 PM | $3.85 | Up $0.01 | $3.86 | $3.85 | 56,200 |
| 03:52 PM | $3.84 | Down $ -0.01 | $3.85 | $3.84 | 4,100 |
| 03:51 PM | $3.85 | Up $0.00 | $3.85 | $3.85 | 1,100 |
| 03:50 PM | $3.85 | Up $0.01 | $3.85 | $3.84 | 800 |
| 03:49 PM | $3.84 | Up $0.01 | $3.84 | $3.84 | 14,700 |
| 03:48 PM | $3.83 | Up $0.00 | $3.83 | $3.83 | 1,600 |
| 03:47 PM | $3.83 | Up $0.00 | $3.83 | $3.83 | 8,200 |
| 03:46 PM | $3.83 | Up $0.00 | $3.83 | $3.83 | 400 |
| 03:45 PM | $3.83 | Up $0.00 | $3.83 | $3.83 | 3,500 |
| 03:44 PM | $3.83 | Down $ -0.01 | $3.84 | $3.83 | 2,800 |
| 03:43 PM | $3.84 | Up $0.01 | $3.84 | $3.83 | 4,500 |
| 03:42 PM | $3.83 | Down $ -0.01 | $3.85 | $3.83 | 16,200 |
| 03:41 PM | $3.84 | Down $ -0.01 | $3.85 | $3.84 | 22,800 |
| 03:40 PM | $3.85 | Down $ -0.01 | $3.86 | $3.85 | 4,400 |
| 03:39 PM | $3.86 | Up $0.00 | $3.86 | $3.86 | 2,200 |
| 03:38 PM | $3.86 | Up $0.00 | $3.86 | $3.86 | 5,400 |
| 03:37 PM | $3.86 | Up $0.00 | $3.86 | $3.85 | 200 |
| 03:36 PM | $3.86 | Up $0.00 | $3.86 | $3.86 | 1,100 |
| 03:34 PM | $3.86 | Up $0.00 | $3.86 | $3.86 | 100 |
| 03:34 PM | $3.86 | Up $0.00 | $3.86 | $3.86 | 0 |
| 03:33 PM | $3.86 | Up $0.01 | $3.86 | $3.86 | 300 |
| 03:32 PM | $3.85 | Down $ -0.01 | $3.86 | $3.85 | 3,000 |
| 03:31 PM | $3.86 | Up $0.00 | $3.86 | $3.86 | 300 |
| 03:30 PM | $3.86 | Up $0.00 | $3.86 | $3.86 | 3,000 |
| 03:29 PM | $3.86 | Up $0.00 | $3.86 | $3.86 | 21,900 |
| 03:28 PM | $3.86 | Up $0.00 | $3.86 | $3.86 | 1,100 |
| 03:27 PM | $3.86 | Up $0.01 | $3.86 | $3.85 | 4,900 |
| 03:26 PM | $3.85 | Up $0.00 | $3.85 | $3.85 | 2,200 |
| 03:25 PM | $3.85 | Up $0.00 | $3.85 | $3.85 | 1,000 |
| 03:24 PM | $3.85 | Up $0.01 | $3.85 | $3.85 | 100 |
| 03:23 PM | $3.84 | Down $ -0.01 | $3.84 | $3.84 | 100 |
| 03:21 PM | $3.85 | Up $0.00 | $3.85 | $3.84 | 3,200 |
| 03:21 PM | $3.85 | Up $0.00 | $3.85 | $3.84 | 0 |
| 03:18 PM | $3.85 | Up $0.00 | $3.85 | $3.85 | 1,500 |
| 03:18 PM | $3.85 | Up $0.00 | $3.85 | $3.85 | 0 |
| 03:18 PM | $3.85 | Up $0.00 | $3.85 | $3.85 | 0 |
| 03:17 PM | $3.85 | Down $ -0.01 | $3.85 | $3.85 | 30,400 |
| 03:16 PM | $3.86 | Up $0.00 | $3.86 | $3.86 | 1,100 |
| 03:15 PM | $3.86 | Up $0.00 | $3.86 | $3.86 | 16,900 |
| 03:14 PM | $3.86 | Up $0.00 | $3.86 | $3.86 | 100 |
| 03:13 PM | $3.86 | Up $0.00 | $3.86 | $3.86 | 5,100 |
| 03:12 PM | $3.86 | Up $0.00 | $3.86 | $3.86 | 3,700 |
| 03:11 PM | $3.86 | Up $0.00 | $3.86 | $3.86 | 2,600 |
| 03:10 PM | $3.86 | Up $0.00 | $3.86 | $3.86 | 1,600 |
| 03:09 PM | $3.86 | Up $0.00 | $3.86 | $3.86 | 3,000 |
| 03:08 PM | $3.86 | Up $0.00 | $3.86 | $3.86 | 6,500 |
| 03:07 PM | $3.86 | Up $0.01 | $3.86 | $3.86 | 500 |
| 03:06 PM | $3.85 | Up $0.01 | $3.85 | $3.85 | 1,600 |
| 03:05 PM | $3.84 | Down $ -0.01 | $3.85 | $3.84 | 5,100 |
| 03:03 PM | $3.85 | Up $0.00 | $3.86 | $3.85 | 13,800 |
| 03:03 PM | $3.85 | Up $0.00 | $3.86 | $3.85 | 0 |
| 03:02 PM | $3.85 | Down $ -0.01 | $3.85 | $3.85 | 3,800 |
| 03:01 PM | $3.86 | Up $0.01 | $3.86 | $3.85 | 26,600 |
| 03:00 PM | $3.85 | Up $0.01 | $3.85 | $3.85 | 1,100 |
| 02:59 PM | $3.84 | Up $0.00 | $3.84 | $3.84 | 100 |
| 02:58 PM | $3.84 | Up $0.00 | $3.85 | $3.84 | 1,400 |
| 02:57 PM | $3.84 | Down $ -0.01 | $3.84 | $3.84 | 2,900 |
| 02:56 PM | $3.85 | Up $0.01 | $3.85 | $3.85 | 3,000 |
| 02:55 PM | $3.84 | Down $ -0.01 | $3.84 | $3.84 | 3,500 |
| 02:53 PM | $3.85 | Up $0.01 | $3.85 | $3.84 | 9,000 |
| 02:53 PM | $3.85 | Up $0.00 | $3.85 | $3.84 | 0 |
| 02:51 PM | $3.84 | Down $ -0.01 | $3.85 | $3.84 | 23,800 |
| 02:51 PM | $3.84 | Up $0.00 | $3.85 | $3.84 | 0 |
| 02:49 PM | $3.85 | Down $ -0.02 | $3.86 | $3.85 | 8,600 |
| 02:49 PM | $3.85 | Up $0.00 | $3.86 | $3.85 | 0 |
| 02:47 PM | $3.87 | Up $0.01 | $3.87 | $3.87 | 200 |
| 02:47 PM | $3.87 | Up $0.00 | $3.87 | $3.87 | 0 |
| 02:46 PM | $3.86 | Up $0.00 | $3.86 | $3.86 | 7,700 |
| 02:45 PM | $3.86 | Up $0.00 | $3.86 | $3.86 | 3,800 |
| 02:44 PM | $3.86 | Up $0.00 | $3.86 | $3.86 | 5,300 |
| 02:42 PM | $3.86 | Down $ -0.02 | $3.88 | $3.86 | 67,600 |
| 02:42 PM | $3.86 | Up $0.00 | $3.88 | $3.86 | 0 |
| 02:41 PM | $3.88 | Up $0.01 | $3.88 | $3.88 | 4,100 |
| 02:40 PM | $3.87 | Up $0.00 | $3.87 | $3.87 | 4,300 |
| 02:39 PM | $3.87 | Up $0.01 | $3.87 | $3.87 | 500 |
| 02:38 PM | $3.86 | Down $ -0.03 | $3.88 | $3.86 | 89,600 |
| 02:37 PM | $3.89 | Up $0.01 | $3.89 | $3.89 | 500 |
| 02:36 PM | $3.88 | Up $0.01 | $3.88 | $3.87 | 13,500 |
| 02:35 PM | $3.87 | Up $0.01 | $3.87 | $3.87 | 300 |
| 02:33 PM | $3.86 | Down $ -0.01 | $3.86 | $3.86 | 16,000 |
| 02:33 PM | $3.86 | Up $0.00 | $3.86 | $3.86 | 0 |
| 02:32 PM | $3.87 | Up $0.01 | $3.87 | $3.87 | 1,500 |
| 02:30 PM | $3.86 | Up $0.00 | $3.86 | $3.86 | 400 |
| 02:30 PM | $3.86 | Up $0.00 | $3.86 | $3.86 | 0 |
| 02:29 PM | $3.86 | Up $0.00 | $3.86 | $3.86 | 305,800 |
| 02:28 PM | $3.86 | Down $ -0.01 | $3.87 | $3.86 | 31,700 |
| 02:27 PM | $3.87 | Down $0.00 | $3.87 | $3.87 | 300 |
| 02:26 PM | $3.88 | Up $0.00 | $3.88 | $3.88 | 151,100 |
| 02:25 PM | $3.87 | Down $ -0.01 | $3.87 | $3.87 | 19,800 |
| 02:24 PM | $3.88 | Up $0.00 | $3.88 | $3.88 | 9,100 |
| 02:23 PM | $3.88 | Up $0.01 | $3.88 | $3.88 | 7,000 |
| 02:22 PM | $3.87 | Down $ -0.03 | $3.89 | $3.87 | 62,800 |
| 02:20 PM | $3.90 | Up $0.00 | $3.90 | $3.90 | 7,300 |
| 02:20 PM | $3.90 | Up $0.00 | $3.90 | $3.90 | 0 |
| 02:19 PM | $3.90 | Up $0.00 | $3.90 | $3.90 | 110,200 |
| 02:18 PM | $3.90 | Up $0.00 | $3.90 | $3.90 | 20,200 |
| 02:17 PM | $3.90 | Up $0.01 | $3.90 | $3.90 | 45,200 |
| 02:14 PM | $3.89 | Down $ -0.01 | $3.90 | $3.89 | 7,600 |
| 02:14 PM | $3.89 | Up $0.00 | $3.90 | $3.89 | 0 |
| 02:14 PM | $3.89 | Up $0.00 | $3.90 | $3.89 | 0 |
| 02:13 PM | $3.90 | Up $0.00 | $3.90 | $3.90 | 109,200 |
| 02:12 PM | $3.90 | Down $ -0.02 | $3.92 | $3.90 | 91,400 |
| 02:11 PM | $3.92 | Up $0.00 | $3.92 | $3.92 | 100 |
| 02:08 PM | $3.92 | Down $ -0.01 | $3.92 | $3.92 | 100 |
| 02:08 PM | $3.92 | Up $0.00 | $3.92 | $3.92 | 0 |
| 02:08 PM | $3.92 | Up $0.00 | $3.92 | $3.92 | 0 |
| 02:04 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 11,500 |
| 02:04 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 0 |
| 02:04 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 0 |
| 02:04 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 0 |
| 01:59 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 100 |
| 01:59 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 0 |
| 01:59 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 0 |
| 01:59 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 0 |
| 01:59 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 0 |
| 01:57 PM | $3.93 | Down $ -0.02 | $3.94 | $3.93 | 22,300 |
| 01:57 PM | $3.93 | Up $0.00 | $3.94 | $3.93 | 0 |
| 01:54 PM | $3.95 | Down $ -0.01 | $3.95 | $3.95 | 400 |
| 01:54 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 0 |
| 01:54 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 0 |
| 01:53 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 100 |
| 01:52 PM | $3.96 | Up $0.01 | $3.96 | $3.96 | 3,100 |
| 01:50 PM | $3.95 | Up $0.01 | $3.95 | $3.95 | 200 |
| 01:50 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 0 |
| 01:46 PM | $3.94 | Down $ -0.01 | $3.94 | $3.94 | 6,200 |
| 01:46 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 0 |
| 01:46 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 0 |
| 01:46 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 0 |
| 01:43 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 1,900 |
| 01:43 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 0 |
| 01:43 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 0 |
| 01:41 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 100 |
| 01:41 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 0 |
| 01:40 PM | $3.95 | Up $0.01 | $3.95 | $3.95 | 4,200 |
| 01:39 PM | $3.94 | Up $0.00 | $3.94 | $3.93 | 15,000 |
| 01:35 PM | $3.94 | Up $0.01 | $3.94 | $3.94 | 100 |
| 01:35 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 0 |
| 01:35 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 0 |
| 01:35 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 0 |
| 01:34 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 200 |
| 01:33 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 3,600 |
| 01:32 PM | $3.93 | Down $ -0.01 | $3.94 | $3.93 | 7,500 |
| 01:31 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 1,900 |
| 01:30 PM | $3.94 | Down $ -0.01 | $3.95 | $3.94 | 900 |
| 01:28 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 1,600 |
| 01:28 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 0 |
| 01:26 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 500 |
| 01:26 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 0 |
| 01:24 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 6,200 |
| 01:24 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 0 |
| 01:23 PM | $3.95 | Up $0.01 | $3.95 | $3.95 | 800 |
| 01:22 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 11,300 |
| 01:21 PM | $3.94 | Down $ -0.01 | $3.94 | $3.94 | 1,300 |
| 01:18 PM | $3.95 | Down $ -0.01 | $3.95 | $3.95 | 3,200 |
| 01:18 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 0 |
| 01:18 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 0 |
| 01:16 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 600 |
| 01:16 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 01:14 PM | $3.96 | Up $0.01 | $3.96 | $3.96 | 2,000 |
| 01:14 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 01:10 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 10,600 |
| 01:10 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 0 |
| 01:10 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 0 |
| 01:10 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 0 |
| 01:09 PM | $3.95 | Down $ -0.01 | $3.96 | $3.95 | 2,900 |
| 01:08 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 7,600 |
| 01:07 PM | $3.96 | Up $0.01 | $3.96 | $3.96 | 500 |
| 01:05 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 1,000 |
| 01:05 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 0 |
| 01:04 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 13,800 |
| 01:03 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 2,400 |
| 01:01 PM | $3.95 | Down $ -0.02 | $3.96 | $3.95 | 17,300 |
| 01:01 PM | $3.95 | Up $0.00 | $3.96 | $3.95 | 0 |
| 01:00 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 3,200 |
| 12:58 PM | $3.97 | Down $ -0.01 | $3.97 | $3.97 | 11,500 |
| 12:58 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 12:55 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 500 |
| 12:55 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 0 |
| 12:55 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 0 |
| 12:54 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 100 |
| 12:53 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 100 |
| 12:51 PM | $3.98 | Up $0.01 | $3.98 | $3.97 | 11,900 |
| 12:51 PM | $3.98 | Up $0.00 | $3.98 | $3.97 | 0 |
| 12:49 PM | $3.97 | Down $ -0.01 | $3.98 | $3.97 | 17,000 |
| 12:49 PM | $3.97 | Up $0.00 | $3.98 | $3.97 | 0 |
| 12:47 PM | $3.98 | Down $ -0.02 | $3.99 | $3.98 | 24,700 |
| 12:47 PM | $3.98 | Up $0.00 | $3.99 | $3.98 | 0 |
| 12:44 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 1,300 |
| 12:44 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 0 |
| 12:44 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 0 |
| 12:43 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 13,900 |
| 12:42 PM | $4.00 | Up $0.01 | $4.00 | $4.00 | 2,600 |
| 12:34 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 500 |
| 12:34 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 0 |
| 12:34 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 0 |
| 12:34 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 0 |
| 12:34 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 0 |
| 12:34 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 0 |
| 12:34 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 0 |
| 12:34 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 0 |
| 12:31 PM | $3.99 | Down $ -0.01 | $4.01 | $3.99 | 8,200 |
| 12:31 PM | $3.99 | Up $0.00 | $4.01 | $3.99 | 0 |
| 12:31 PM | $3.99 | Up $0.00 | $4.01 | $3.99 | 0 |
| 12:30 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 300 |
| 12:29 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 11,500 |
| 12:28 PM | $4.00 | Up $0.01 | $4.00 | $4.00 | 500 |
| 12:26 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 2,300 |
| 12:26 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 0 |
| 12:21 PM | $3.99 | Down $ -0.01 | $3.99 | $3.99 | 22,800 |
| 12:21 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 0 |
| 12:21 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 0 |
| 12:21 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 0 |
| 12:21 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 0 |
| 12:15 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 7,700 |
| 12:15 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 0 |
| 12:15 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 0 |
| 12:15 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 0 |
| 12:15 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 0 |
| 12:15 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 0 |
| 12:14 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 200 |
| 12:13 PM | $4.00 | Up $0.02 | $4.00 | $3.99 | 4,300 |
| 12:12 PM | $3.98 | Down $ -0.02 | $3.99 | $3.98 | 5,000 |
| 12:09 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 800 |
| 12:09 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 0 |
| 12:09 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 0 |
| 12:08 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 3,300 |
| 12:07 PM | $4.00 | Up $0.01 | $4.00 | $4.00 | 5,000 |
| 12:06 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 3,100 |
| 12:05 PM | $3.99 | Down $ -0.02 | $4.01 | $3.99 | 14,500 |
| 12:04 PM | $4.01 | Down $ -0.01 | $4.01 | $4.01 | 4,000 |
| 12:02 PM | $4.02 | Down $ -0.01 | $4.02 | $4.02 | 1,600 |
| 12:02 PM | $4.02 | Up $0.00 | $4.02 | $4.02 | 0 |
| 12:00 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 8,500 |
| 12:00 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 0 |
| 11:59 AM | $4.03 | Up $0.02 | $4.03 | $4.02 | 2,900 |
| 11:58 AM | $4.01 | Up $0.00 | $4.01 | $4.01 | 2,000 |
| 11:56 AM | $4.01 | Down $ -0.01 | $4.01 | $4.01 | 3,100 |
| 11:56 AM | $4.01 | Up $0.00 | $4.01 | $4.01 | 0 |
| 11:55 AM | $4.02 | Up $0.00 | $4.02 | $4.02 | 15,000 |
| 11:54 AM | $4.02 | Up $0.01 | $4.02 | $4.02 | 1,200 |
| 11:53 AM | $4.01 | Up $0.01 | $4.01 | $4.01 | 3,600 |
| 11:51 AM | $4.00 | Down $ -0.03 | $4.02 | $4.00 | 10,600 |
| 11:51 AM | $4.00 | Up $0.00 | $4.02 | $4.00 | 0 |
| 11:50 AM | $4.03 | Up $0.01 | $4.03 | $4.02 | 6,700 |
| 11:49 AM | $4.02 | Down $ -0.01 | $4.02 | $4.02 | 800 |
| 11:48 AM | $4.03 | Up $0.00 | $4.03 | $4.02 | 8,000 |
| 11:47 AM | $4.03 | Down $ -0.01 | $4.03 | $4.03 | 700 |
| 11:45 AM | $4.04 | Up $0.00 | $4.04 | $4.04 | 13,500 |
| 11:45 AM | $4.04 | Up $0.00 | $4.04 | $4.04 | 0 |
| 11:44 AM | $4.04 | Up $0.00 | $4.05 | $4.03 | 15,600 |
| 11:43 AM | $4.04 | Up $0.00 | $4.04 | $4.04 | 6,400 |
| 11:42 AM | $4.04 | Down $ -0.01 | $4.05 | $4.04 | 8,000 |
| 11:41 AM | $4.05 | Down $ -0.01 | $4.05 | $4.05 | 5,300 |
| 11:40 AM | $4.06 | Up $0.01 | $4.06 | $4.05 | 6,700 |
| 11:39 AM | $4.05 | Up $0.00 | $4.05 | $4.05 | 3,100 |
| 11:38 AM | $4.05 | Down $ -0.01 | $4.07 | $4.05 | 32,900 |
| 11:37 AM | $4.06 | Down $ -0.02 | $4.07 | $4.06 | 2,500 |
| 11:36 AM | $4.08 | Up $0.01 | $4.08 | $4.07 | 14,000 |
| 11:35 AM | $4.07 | Up $0.00 | $4.07 | $4.07 | 800 |
| 11:34 AM | $4.07 | Up $0.00 | $4.07 | $4.07 | 5,000 |
| 11:33 AM | $4.07 | Up $0.00 | $4.07 | $4.07 | 1,800 |
| 11:32 AM | $4.07 | Up $0.00 | $4.08 | $4.07 | 8,500 |
| 11:31 AM | $4.07 | Up $0.02 | $4.07 | $4.05 | 26,900 |
| 11:30 AM | $4.05 | Up $0.01 | $4.05 | $4.05 | 11,200 |
| 11:29 AM | $4.04 | Up $0.01 | $4.05 | $4.04 | 16,500 |
| 11:28 AM | $4.03 | Down $ -0.02 | $4.05 | $4.03 | 11,700 |
| 11:27 AM | $4.05 | Up $0.00 | $4.05 | $4.04 | 5,600 |
| 11:26 AM | $4.05 | Up $0.02 | $4.05 | $4.04 | 36,800 |
| 11:25 AM | $4.03 | Up $0.01 | $4.03 | $4.02 | 4,200 |
| 11:24 AM | $4.02 | Down $ -0.01 | $4.02 | $4.02 | 500 |
| 11:23 AM | $4.03 | Up $0.00 | $4.03 | $4.03 | 6,000 |
| 11:22 AM | $4.03 | Down $ -0.01 | $4.03 | $4.03 | 100 |
| 11:21 AM | $4.04 | Up $0.00 | $4.04 | $4.03 | 3,300 |
| 11:20 AM | $4.04 | Up $0.01 | $4.04 | $4.03 | 39,900 |
| 11:19 AM | $4.03 | Up $0.00 | $4.03 | $4.03 | 4,500 |
| 11:18 AM | $4.03 | Up $0.00 | $4.04 | $4.03 | 12,100 |
| 11:17 AM | $4.03 | Up $0.00 | $4.04 | $4.03 | 3,400 |
| 11:16 AM | $4.03 | Up $0.02 | $4.03 | $4.01 | 16,700 |
| 11:15 AM | $4.01 | Down $ -0.01 | $4.01 | $4.01 | 30,300 |
| 11:14 AM | $4.02 | Up $0.02 | $4.02 | $4.00 | 36,500 |
| 11:13 AM | $4.00 | Up $0.00 | $4.01 | $4.00 | 11,300 |
| 11:12 AM | $4.00 | Up $0.01 | $4.00 | $3.99 | 31,100 |
| 11:11 AM | $3.99 | Up $0.01 | $3.99 | $3.98 | 8,800 |
| 11:10 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 100 |
| 11:09 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 1,600 |
| 11:08 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 2,400 |
| 11:07 AM | $3.98 | Up $0.00 | $3.98 | $3.97 | 14,600 |
| 11:06 AM | $3.98 | Up $0.01 | $3.98 | $3.97 | 10,900 |
| 11:05 AM | $3.97 | Up $0.01 | $3.97 | $3.97 | 14,500 |
| 11:04 AM | $3.96 | Down $ -0.02 | $3.97 | $3.96 | 5,700 |
| 11:03 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 3,500 |
| 11:02 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 6,100 |
| 11:01 AM | $3.97 | Up $0.01 | $3.98 | $3.97 | 18,200 |
| 11:00 AM | $3.96 | Up $0.01 | $3.96 | $3.96 | 2,100 |
| 10:59 AM | $3.95 | Up $0.02 | $3.95 | $3.95 | 5,100 |
| 10:58 AM | $3.94 | Down $ -0.01 | $3.94 | $3.94 | 1,500 |
| 10:57 AM | $3.95 | Down $ -0.02 | $3.96 | $3.95 | 9,800 |
| 10:56 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 3,300 |
| 10:55 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 3,600 |
| 10:54 AM | $3.96 | Down $ -0.02 | $3.97 | $3.96 | 3,400 |
| 10:53 AM | $3.98 | Down $0.00 | $3.99 | $3.98 | 34,500 |
| 10:51 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 34,100 |
| 10:51 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 0 |
| 10:49 AM | $3.98 | Down $0.00 | $3.98 | $3.98 | 8,400 |
| 10:49 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 0 |
| 10:48 AM | $3.98 | Up $0.02 | $3.98 | $3.96 | 3,600 |
| 10:47 AM | $3.97 | Up $0.01 | $3.97 | $3.96 | 15,900 |
| 10:46 AM | $3.96 | Up $0.02 | $3.96 | $3.95 | 3,300 |
| 10:44 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 6,600 |
| 10:44 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 0 |
| 10:41 AM | $3.94 | Down $0.00 | $3.94 | $3.94 | 200 |
| 10:41 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 0 |
| 10:41 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 0 |
| 10:40 AM | $3.94 | Down $ -0.02 | $3.95 | $3.94 | 7,500 |
| 10:39 AM | $3.96 | Down $ -0.01 | $3.96 | $3.96 | 1,700 |
| 10:38 AM | $3.97 | Up $0.00 | $3.97 | $3.97 | 100 |
| 10:37 AM | $3.97 | Up $0.00 | $3.97 | $3.96 | 3,100 |
| 10:36 AM | $3.97 | Up $0.01 | $3.97 | $3.96 | 3,900 |
| 10:35 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 2,100 |
| 10:34 AM | $3.96 | Up $0.01 | $3.96 | $3.95 | 12,000 |
| 10:33 AM | $3.95 | Up $0.00 | $3.95 | $3.95 | 3,400 |
| 10:32 AM | $3.95 | Down $ -0.01 | $3.95 | $3.95 | 600 |
| 10:31 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 1,000 |
| 10:30 AM | $3.96 | Up $0.01 | $3.97 | $3.96 | 26,400 |
| 10:28 AM | $3.95 | Up $0.00 | $3.95 | $3.95 | 29,600 |
| 10:28 AM | $3.95 | Up $0.00 | $3.95 | $3.95 | 0 |
| 10:27 AM | $3.95 | Down $ -0.02 | $3.96 | $3.95 | 1,800 |
| 10:26 AM | $3.97 | Up $0.01 | $3.97 | $3.96 | 3,800 |
| 10:25 AM | $3.96 | Down $ -0.01 | $3.97 | $3.96 | 5,100 |
| 10:24 AM | $3.97 | Up $0.00 | $3.97 | $3.96 | 800 |
| 10:23 AM | $3.97 | Up $0.00 | $3.97 | $3.97 | 16,600 |
| 10:22 AM | $3.97 | Up $0.01 | $3.97 | $3.96 | 12,800 |
| 10:21 AM | $3.96 | Up $0.02 | $3.96 | $3.94 | 46,400 |
| 10:20 AM | $3.94 | Down $ -0.01 | $3.95 | $3.94 | 18,800 |
| 10:19 AM | $3.95 | Up $0.00 | $3.95 | $3.95 | 5,900 |
| 10:18 AM | $3.95 | Up $0.01 | $3.95 | $3.93 | 4,300 |
| 10:17 AM | $3.93 | Up $0.00 | $3.93 | $3.93 | 2,500 |
| 10:16 AM | $3.93 | Up $0.00 | $3.93 | $3.93 | 2,700 |
| 10:15 AM | $3.93 | Up $0.00 | $3.93 | $3.93 | 100 |
| 10:14 AM | $3.93 | Down $ -0.01 | $3.93 | $3.93 | 5,300 |
| 10:13 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 6,100 |
| 10:12 AM | $3.94 | Down $ -0.02 | $3.95 | $3.94 | 12,700 |
| 10:11 AM | $3.96 | Up $0.00 | $3.96 | $3.95 | 9,400 |
| 10:10 AM | $3.95 | Down $0.00 | $3.95 | $3.95 | 600 |
| 10:09 AM | $3.96 | Up $0.02 | $3.96 | $3.94 | 18,700 |
| 10:07 AM | $3.93 | Up $0.00 | $3.94 | $3.93 | 4,000 |
| 10:07 AM | $3.93 | Up $0.00 | $3.94 | $3.93 | 0 |
| 10:06 AM | $3.93 | Up $0.00 | $3.93 | $3.93 | 2,400 |
| 10:05 AM | $3.93 | Up $0.02 | $3.93 | $3.91 | 3,300 |
| 10:04 AM | $3.91 | Down $ -0.01 | $3.92 | $3.91 | 5,000 |
| 10:03 AM | $3.92 | Down $ -0.01 | $3.92 | $3.92 | 11,200 |
| 10:02 AM | $3.93 | Up $0.00 | $3.93 | $3.93 | 2,300 |
| 10:01 AM | $3.93 | Down $0.00 | $3.94 | $3.93 | 6,800 |
| 10:00 AM | $3.94 | Down $ -0.01 | $3.95 | $3.94 | 12,100 |
| 09:59 AM | $3.95 | Down $ -0.02 | $3.97 | $3.95 | 22,700 |
| 09:58 AM | $3.97 | Up $0.00 | $3.97 | $3.97 | 15,000 |
| 09:57 AM | $3.96 | Up $0.01 | $3.96 | $3.96 | 19,200 |
| 09:56 AM | $3.95 | Down $ -0.01 | $3.96 | $3.95 | 7,400 |
| 09:55 AM | $3.96 | Up $0.02 | $3.96 | $3.96 | 7,500 |
| 09:54 AM | $3.95 | Down $ -0.02 | $3.96 | $3.95 | 13,200 |
| 09:53 AM | $3.97 | Down $ -0.02 | $3.98 | $3.97 | 15,400 |
| 09:52 AM | $3.98 | Up $0.01 | $3.98 | $3.96 | 17,800 |
| 09:51 AM | $3.97 | Up $0.01 | $3.99 | $3.97 | 10,800 |
| 09:50 AM | $3.96 | Up $0.00 | $3.97 | $3.96 | 21,600 |
| 09:49 AM | $3.96 | Down $ -0.01 | $3.97 | $3.96 | 7,600 |
| 09:48 AM | $3.97 | Up $0.03 | $3.97 | $3.94 | 46,500 |
| 09:47 AM | $3.94 | Up $0.00 | $3.95 | $3.94 | 17,100 |
| 09:46 AM | $3.94 | Down $ -0.01 | $3.95 | $3.94 | 18,100 |
| 09:45 AM | $3.95 | Up $0.01 | $3.95 | $3.94 | 35,300 |
| 09:44 AM | $3.94 | Up $0.01 | $3.94 | $3.93 | 29,600 |
| 09:43 AM | $3.93 | Down $ -0.01 | $3.94 | $3.93 | 12,900 |
| 09:42 AM | $3.94 | Up $0.02 | $3.94 | $3.92 | 17,200 |
| 09:41 AM | $3.92 | Up $0.03 | $3.92 | $3.90 | 30,600 |
| 09:40 AM | $3.89 | Up $0.00 | $3.89 | $3.87 | 29,500 |
| 09:39 AM | $3.89 | Down $ -0.01 | $3.91 | $3.89 | 6,300 |
| 09:38 AM | $3.90 | Up $0.00 | $3.90 | $3.89 | 5,900 |
| 09:37 AM | $3.90 | Up $0.00 | $3.91 | $3.89 | 4,800 |
| 09:36 AM | $3.90 | Up $0.03 | $3.91 | $3.87 | 13,500 |
| 09:35 AM | $3.87 | Up $0.00 | $3.88 | $3.87 | 20,700 |
| 09:34 AM | $3.87 | Down $ -0.05 | $3.93 | $3.87 | 8,600 |
| 09:33 AM | $3.92 | Up $0.01 | $3.92 | $3.87 | 17,200 |
| 09:32 AM | $3.91 | Down $ -0.05 | $3.98 | $3.91 | 36,700 |
| 09:31 AM | $3.96 | Up $0.01 | $3.96 | $3.96 | 1,600 |
| 09:30 AM | $3.95 | Down $ -0.02 | $3.95 | $3.95 | 7,100 |
| Previous close | $3.97 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09-04-2021 | $3.82 | $4.03 | $4.03 | $3.82 | 2,106,100 |
| 08-04-2021 | $3.97 | $4.05 | $4.05 | $3.91 | 1,319,200 |
| 07-04-2021 | $3.97 | $4.04 | $4.04 | $3.97 | 690,500 |
| 06-04-2021 | $4.14 | $4.19 | $4.21 | $4.10 | 1,142,200 |
| 05-04-2021 | $4.36 | $4.29 | $4.42 | $4.23 | 999,900 |
| 01-04-2021 | $4.32 | $4.35 | $4.36 | $4.27 | 619,100 |
| 31-03-2021 | $4.35 | $4.43 | $4.43 | $4.32 | 1,072,500 |
| 30-03-2021 | $4.30 | $4.27 | $4.33 | $4.20 | 813,000 |
| 29-03-2021 | $4.17 | $4.32 | $4.34 | $4.16 | 1,330,200 |
| 26-03-2021 | $4.41 | $4.44 | $4.45 | $4.27 | 1,059,400 |
| 25-03-2021 | $4.61 | $4.50 | $4.64 | $4.42 | 1,057,800 |
| 24-03-2021 | $4.40 | $4.49 | $4.66 | $4.37 | 1,617,800 |
| 23-03-2021 | $4.58 | $4.52 | $4.79 | $4.47 | 1,097,300 |
| 22-03-2021 | $4.71 | $4.80 | $4.82 | $4.67 | 977,800 |
| 19-03-2021 | $4.95 | $5.01 | $5.03 | $4.85 | 7,801,700 |
| 18-03-2021 | $4.79 | $5.10 | $5.14 | $4.77 | 2,213,800 |
| 17-03-2021 | $5.16 | $5.00 | $5.21 | $4.96 | 1,775,900 |
| 16-03-2021 | $5.09 | $5.22 | $5.22 | $4.90 | 2,277,200 |
| 15-03-2021 | $5.48 | $5.35 | $5.83 | $5.34 | 4,418,100 |
| 12-03-2021 | $5.51 | $4.93 | $5.67 | $4.92 | 6,774,500 |
| 11-03-2021 | $5.07 | $4.67 | $5.07 | $4.51 | 6,003,000 |
| 10-03-2021 | $3.62 | $3.71 | $3.78 | $3.56 | 1,614,400 |
| 09-03-2021 | $3.94 | $3.70 | $4.03 | $3.68 | 2,079,900 |
| 08-03-2021 | $3.57 | $3.66 | $3.70 | $3.50 | 1,018,200 |
| 05-03-2021 | $3.42 | $3.24 | $3.43 | $3.03 | 2,136,000 |
| 04-03-2021 | $3.55 | $3.65 | $3.68 | $3.34 | 2,150,200 |
| 03-03-2021 | $3.87 | $3.99 | $4.03 | $3.76 | 1,225,400 |
| 02-03-2021 | $4.05 | $4.36 | $4.37 | $4.01 | 1,973,400 |
| 01-03-2021 | $3.99 | $3.93 | $4.08 | $3.93 | 1,246,700 |
| 26-02-2021 | $3.94 | $3.88 | $4.00 | $3.78 | 2,118,200 |
Graphs are not available, please refer to the detailed table