Print

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
Back to top