Quotes and Market Data
Find a quote
ORLA MINING LTD
5.35 Down -0.08 (-1.50 %)
Delayed : 2024/05/02 16:00:01
- Previous close $5.43
- Opening $5.40
- Price Ask $5.33
- Price Bid $5.33
- Size Bid 3
- Size Ask 220
- Today High $5.41
- Today Low $5.30
- 52 Weeks High $6.52
- 52 Weeks Low $3.53
- Volume 150,959
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 5.18
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 1,697.53
- Shares Out (M) : 317.29
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $5.35 | Up $0.02 | $5.35 | $5.35 | 5,300 |
| 03:59 PM | $5.33 | Up $0.00 | $5.35 | $5.33 | 1,400 |
| 03:58 PM | $5.33 | Down $0.00 | $5.34 | $5.33 | 1,300 |
| 03:57 PM | $5.34 | Down $0.00 | $5.34 | $5.34 | 400 |
| 03:56 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 200 |
| 03:55 PM | $5.34 | Up $0.01 | $5.34 | $5.34 | 100 |
| 03:54 PM | $5.33 | Down $ -0.01 | $5.33 | $5.33 | 100 |
| 03:53 PM | $5.34 | Down $ -0.01 | $5.34 | $5.34 | 1,300 |
| 03:52 PM | $5.35 | Up $0.01 | $5.35 | $5.34 | 6,800 |
| 03:51 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 100 |
| 03:50 PM | $5.34 | Down $0.00 | $5.34 | $5.34 | 2,200 |
| 03:48 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 100 |
| 03:48 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 0 |
| 03:46 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 700 |
| 03:46 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 0 |
| 03:45 PM | $5.34 | Up $0.01 | $5.34 | $5.34 | 200 |
| 03:41 PM | $5.33 | Down $ -0.01 | $5.34 | $5.33 | 3,700 |
| 03:41 PM | $5.33 | Up $0.00 | $5.34 | $5.33 | 0 |
| 03:41 PM | $5.33 | Up $0.00 | $5.34 | $5.33 | 0 |
| 03:41 PM | $5.33 | Up $0.00 | $5.34 | $5.33 | 0 |
| 03:37 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 100 |
| 03:37 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 0 |
| 03:37 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 0 |
| 03:37 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 0 |
| 03:36 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 100 |
| 03:35 PM | $5.34 | Down $0.00 | $5.34 | $5.34 | 200 |
| 03:34 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 100 |
| 03:32 PM | $5.34 | Down $0.00 | $5.35 | $5.34 | 1,500 |
| 03:32 PM | $5.34 | Up $0.00 | $5.35 | $5.34 | 0 |
| 03:29 PM | $5.35 | Down $0.00 | $5.35 | $5.35 | 100 |
| 03:29 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 0 |
| 03:29 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 0 |
| 03:27 PM | $5.35 | Down $ -0.01 | $5.35 | $5.35 | 1,300 |
| 03:27 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 0 |
| 03:24 PM | $5.36 | Up $0.01 | $5.36 | $5.36 | 100 |
| 03:24 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 0 |
| 03:24 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 0 |
| 03:22 PM | $5.35 | Down $ -0.01 | $5.35 | $5.35 | 100 |
| 03:22 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 0 |
| 03:21 PM | $5.36 | Up $0.01 | $5.36 | $5.36 | 100 |
| 03:20 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 100 |
| 03:19 PM | $5.35 | Down $ -0.01 | $5.36 | $5.35 | 600 |
| 03:18 PM | $5.36 | Down $0.00 | $5.36 | $5.36 | 200 |
| 03:17 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 100 |
| 03:14 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 200 |
| 03:14 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 0 |
| 03:14 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 0 |
| 03:13 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 100 |
| 03:12 PM | $5.36 | Down $0.00 | $5.36 | $5.36 | 100 |
| 03:11 PM | $5.37 | Up $0.00 | $5.37 | $5.36 | 200 |
| 03:10 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 100 |
| 03:09 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 100 |
| 03:08 PM | $5.36 | Down $0.00 | $5.36 | $5.36 | 1,000 |
| 03:03 PM | $5.37 | Down $ -0.01 | $5.37 | $5.37 | 5,300 |
| 03:03 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 03:03 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 03:03 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 03:03 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 03:02 PM | $5.38 | Down $0.00 | $5.39 | $5.38 | 4,000 |
| 02:59 PM | $5.38 | Down $ -0.01 | $5.38 | $5.38 | 100 |
| 02:59 PM | $5.38 | Up $0.00 | $5.38 | $5.38 | 0 |
| 02:59 PM | $5.38 | Up $0.00 | $5.38 | $5.38 | 0 |
| 02:57 PM | $5.39 | Up $0.01 | $5.39 | $5.38 | 800 |
| 02:57 PM | $5.39 | Up $0.00 | $5.39 | $5.38 | 0 |
| 02:56 PM | $5.38 | Down $0.00 | $5.38 | $5.38 | 100 |
| 02:54 PM | $5.38 | Up $0.00 | $5.38 | $5.38 | 100 |
| 02:54 PM | $5.38 | Up $0.00 | $5.38 | $5.38 | 0 |
| 02:52 PM | $5.38 | Down $0.00 | $5.38 | $5.38 | 100 |
| 02:52 PM | $5.38 | Up $0.00 | $5.38 | $5.38 | 0 |
| 02:51 PM | $5.38 | Up $0.01 | $5.38 | $5.37 | 1,200 |
| 02:43 PM | $5.37 | Down $0.00 | $5.38 | $5.37 | 1,400 |
| 02:43 PM | $5.37 | Up $0.00 | $5.38 | $5.37 | 0 |
| 02:43 PM | $5.37 | Up $0.00 | $5.38 | $5.37 | 0 |
| 02:43 PM | $5.37 | Up $0.00 | $5.38 | $5.37 | 0 |
| 02:43 PM | $5.37 | Up $0.00 | $5.38 | $5.37 | 0 |
| 02:43 PM | $5.37 | Up $0.00 | $5.38 | $5.37 | 0 |
| 02:43 PM | $5.37 | Up $0.00 | $5.38 | $5.37 | 0 |
| 02:43 PM | $5.37 | Up $0.00 | $5.38 | $5.37 | 0 |
| 02:42 PM | $5.38 | Up $0.01 | $5.38 | $5.37 | 700 |
| 02:35 PM | $5.37 | Down $0.00 | $5.37 | $5.37 | 100 |
| 02:35 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 02:35 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 02:35 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 02:35 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 02:35 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 02:35 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 02:27 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 100 |
| 02:27 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 02:27 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 02:27 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 02:27 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 02:27 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 02:27 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 02:27 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 02:26 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 100 |
| 02:23 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 100 |
| 02:23 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 02:23 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 02:18 PM | $5.36 | Up $0.01 | $5.36 | $5.36 | 1,900 |
| 02:18 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 0 |
| 02:18 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 0 |
| 02:18 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 0 |
| 02:18 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 0 |
| 02:16 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 100 |
| 02:16 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 0 |
| 02:14 PM | $5.35 | Down $ -0.02 | $5.36 | $5.35 | 800 |
| 02:14 PM | $5.35 | Up $0.00 | $5.36 | $5.35 | 0 |
| 02:13 PM | $5.37 | Down $0.00 | $5.37 | $5.37 | 1,100 |
| 02:10 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 100 |
| 02:10 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 02:10 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 02:04 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 100 |
| 02:04 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 02:04 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 02:04 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 02:04 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 02:04 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 02:02 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 100 |
| 02:02 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 01:58 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 100 |
| 01:58 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 01:58 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 01:58 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 01:56 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 100 |
| 01:56 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 01:54 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 100 |
| 01:54 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 01:53 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 100 |
| 01:47 PM | $5.37 | Up $0.01 | $5.37 | $5.36 | 300 |
| 01:47 PM | $5.37 | Up $0.00 | $5.37 | $5.36 | 0 |
| 01:47 PM | $5.37 | Up $0.00 | $5.37 | $5.36 | 0 |
| 01:47 PM | $5.37 | Up $0.00 | $5.37 | $5.36 | 0 |
| 01:47 PM | $5.37 | Up $0.00 | $5.37 | $5.36 | 0 |
| 01:47 PM | $5.37 | Up $0.00 | $5.37 | $5.36 | 0 |
| 01:43 PM | $5.36 | Up $0.01 | $5.36 | $5.36 | 100 |
| 01:43 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 0 |
| 01:43 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 0 |
| 01:43 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 0 |
| 01:42 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 200 |
| 01:40 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 300 |
| 01:40 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 0 |
| 01:38 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 100 |
| 01:38 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 0 |
| 01:36 PM | $5.35 | Down $0.00 | $5.35 | $5.35 | 100 |
| 01:36 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 0 |
| 01:34 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 300 |
| 01:34 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 0 |
| 01:32 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 100 |
| 01:32 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 0 |
| 01:31 PM | $5.35 | Up $0.01 | $5.35 | $5.35 | 1,200 |
| 01:24 PM | $5.34 | Up $0.01 | $5.34 | $5.34 | 1,300 |
| 01:24 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 0 |
| 01:24 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 0 |
| 01:24 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 0 |
| 01:24 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 0 |
| 01:24 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 0 |
| 01:24 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 0 |
| 01:22 PM | $5.33 | Up $0.00 | $5.33 | $5.33 | 100 |
| 01:22 PM | $5.33 | Up $0.00 | $5.33 | $5.33 | 0 |
| 01:19 PM | $5.33 | Down $ -0.01 | $5.33 | $5.33 | 100 |
| 01:19 PM | $5.33 | Up $0.00 | $5.33 | $5.33 | 0 |
| 01:19 PM | $5.33 | Up $0.00 | $5.33 | $5.33 | 0 |
| 01:18 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 5,100 |
| 01:16 PM | $5.34 | Down $ -0.01 | $5.34 | $5.34 | 100 |
| 01:16 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 0 |
| 01:12 PM | $5.35 | Up $0.01 | $5.35 | $5.35 | 100 |
| 01:12 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 0 |
| 01:12 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 0 |
| 01:12 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 0 |
| 01:05 PM | $5.34 | Up $0.01 | $5.34 | $5.34 | 400 |
| 01:05 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 0 |
| 01:05 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 0 |
| 01:05 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 0 |
| 01:05 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 0 |
| 01:05 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 0 |
| 01:05 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 0 |
| 01:03 PM | $5.33 | Down $0.00 | $5.34 | $5.33 | 200 |
| 01:03 PM | $5.33 | Up $0.00 | $5.34 | $5.33 | 0 |
| 01:02 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 100 |
| 01:00 PM | $5.34 | Down $0.00 | $5.34 | $5.34 | 100 |
| 01:00 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 0 |
| 12:57 PM | $5.34 | Up $0.00 | $5.35 | $5.34 | 700 |
| 12:57 PM | $5.34 | Up $0.00 | $5.35 | $5.34 | 0 |
| 12:57 PM | $5.34 | Up $0.00 | $5.35 | $5.34 | 0 |
| 12:56 PM | $5.34 | Down $ -0.01 | $5.35 | $5.34 | 400 |
| 12:52 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 100 |
| 12:52 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 0 |
| 12:52 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 0 |
| 12:52 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 0 |
| 12:47 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 200 |
| 12:47 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 0 |
| 12:47 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 0 |
| 12:47 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 0 |
| 12:47 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 0 |
| 12:44 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 500 |
| 12:44 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 0 |
| 12:44 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 0 |
| 12:35 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 100 |
| 12:35 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 0 |
| 12:35 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 0 |
| 12:35 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 0 |
| 12:35 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 0 |
| 12:35 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 0 |
| 12:35 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 0 |
| 12:35 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 0 |
| 12:35 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 0 |
| 12:31 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 100 |
| 12:31 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 0 |
| 12:31 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 0 |
| 12:31 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 0 |
| 12:30 PM | $5.33 | Down $ -0.01 | $5.33 | $5.33 | 100 |
| 12:29 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 200 |
| 12:24 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 200 |
| 12:24 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 0 |
| 12:24 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 0 |
| 12:24 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 0 |
| 12:24 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 0 |
| 12:23 PM | $5.34 | Down $0.00 | $5.34 | $5.34 | 100 |
| 12:22 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 300 |
| 12:21 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 100 |
| 12:20 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 200 |
| 12:19 PM | $5.34 | Down $0.00 | $5.34 | $5.34 | 100 |
| 12:18 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 400 |
| 12:13 PM | $5.34 | Down $ -0.03 | $5.36 | $5.34 | 7,600 |
| 12:13 PM | $5.34 | Up $0.00 | $5.36 | $5.34 | 0 |
| 12:13 PM | $5.34 | Up $0.00 | $5.36 | $5.34 | 0 |
| 12:13 PM | $5.34 | Up $0.00 | $5.36 | $5.34 | 0 |
| 12:13 PM | $5.34 | Up $0.00 | $5.36 | $5.34 | 0 |
| 12:00 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 300 |
| 12:00 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 12:00 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 12:00 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 12:00 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 12:00 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 12:00 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 12:00 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 12:00 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 12:00 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 12:00 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 12:00 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 12:00 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 11:59 AM | $5.37 | Up $0.00 | $5.37 | $5.37 | 800 |
| 11:58 AM | $5.37 | Up $0.00 | $5.37 | $5.37 | 100 |
| 11:56 AM | $5.36 | Down $ -0.01 | $5.36 | $5.36 | 100 |
| 11:56 AM | $5.36 | Up $0.00 | $5.36 | $5.36 | 0 |
| 11:54 AM | $5.37 | Down $ -0.01 | $5.38 | $5.37 | 1,900 |
| 11:54 AM | $5.37 | Up $0.00 | $5.38 | $5.37 | 0 |
| 11:50 AM | $5.39 | Down $0.00 | $5.39 | $5.39 | 100 |
| 11:50 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 0 |
| 11:50 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 0 |
| 11:50 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 0 |
| 11:46 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 100 |
| 11:46 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 0 |
| 11:46 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 0 |
| 11:46 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 0 |
| 11:45 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 100 |
| 11:40 AM | $5.39 | Up $0.01 | $5.39 | $5.39 | 700 |
| 11:40 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 0 |
| 11:40 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 0 |
| 11:40 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 0 |
| 11:40 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 0 |
| 11:39 AM | $5.38 | Up $0.01 | $5.38 | $5.38 | 400 |
| 11:30 AM | $5.37 | Up $0.00 | $5.37 | $5.37 | 100 |
| 11:30 AM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 11:30 AM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 11:30 AM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 11:30 AM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 11:30 AM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 11:30 AM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 11:30 AM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 11:30 AM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 11:27 AM | $5.37 | Down $ -0.01 | $5.37 | $5.37 | 400 |
| 11:27 AM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 11:27 AM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 11:26 AM | $5.38 | Down $0.00 | $5.38 | $5.38 | 300 |
| 11:25 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 100 |
| 11:24 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 100 |
| 11:23 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 300 |
| 11:17 AM | $5.39 | Down $0.00 | $5.39 | $5.39 | 100 |
| 11:17 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 0 |
| 11:17 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 0 |
| 11:17 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 0 |
| 11:17 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 0 |
| 11:17 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 0 |
| 11:13 AM | $5.39 | Down $0.00 | $5.39 | $5.39 | 300 |
| 11:13 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 0 |
| 11:13 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 0 |
| 11:13 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 0 |
| 11:12 AM | $5.40 | Up $0.00 | $5.40 | $5.40 | 200 |
| 11:05 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 100 |
| 11:05 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 0 |
| 11:05 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 0 |
| 11:05 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 0 |
| 11:05 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 0 |
| 11:05 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 0 |
| 11:05 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 0 |
| 11:03 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 400 |
| 11:03 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 0 |
| 10:59 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 300 |
| 10:59 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 0 |
| 10:59 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 0 |
| 10:59 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 0 |
| 10:57 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 300 |
| 10:57 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 0 |
| 10:56 AM | $5.39 | Down $0.00 | $5.39 | $5.39 | 200 |
| 10:54 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 100 |
| 10:54 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 0 |
| 10:53 AM | $5.39 | Down $0.00 | $5.39 | $5.39 | 100 |
| 10:52 AM | $5.39 | Down $ -0.01 | $5.39 | $5.39 | 200 |
| 10:49 AM | $5.40 | Down $ -0.01 | $5.40 | $5.40 | 400 |
| 10:49 AM | $5.40 | Up $0.00 | $5.40 | $5.40 | 0 |
| 10:49 AM | $5.40 | Up $0.00 | $5.40 | $5.40 | 0 |
| 10:48 AM | $5.41 | Up $0.01 | $5.41 | $5.41 | 1,300 |
| 10:47 AM | $5.40 | Up $0.02 | $5.40 | $5.38 | 7,400 |
| 10:43 AM | $5.38 | Up $0.00 | $5.38 | $5.38 | 500 |
| 10:43 AM | $5.38 | Up $0.00 | $5.38 | $5.38 | 0 |
| 10:43 AM | $5.38 | Up $0.00 | $5.38 | $5.38 | 0 |
| 10:43 AM | $5.38 | Up $0.00 | $5.38 | $5.38 | 0 |
| 10:42 AM | $5.38 | Up $0.01 | $5.38 | $5.38 | 100 |
| 10:37 AM | $5.37 | Up $0.00 | $5.37 | $5.37 | 700 |
| 10:37 AM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 10:37 AM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 10:37 AM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 10:37 AM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 10:36 AM | $5.37 | Down $ -0.01 | $5.37 | $5.36 | 700 |
| 10:35 AM | $5.38 | Up $0.00 | $5.38 | $5.38 | 100 |
| 10:34 AM | $5.38 | Up $0.00 | $5.38 | $5.38 | 5,800 |
| 10:33 AM | $5.38 | Up $0.00 | $5.38 | $5.38 | 100 |
| 10:32 AM | $5.38 | Up $0.01 | $5.38 | $5.38 | 300 |
| 10:29 AM | $5.37 | Down $ -0.01 | $5.37 | $5.36 | 3,300 |
| 10:29 AM | $5.37 | Up $0.00 | $5.37 | $5.36 | 0 |
| 10:29 AM | $5.37 | Up $0.00 | $5.37 | $5.36 | 0 |
| 10:28 AM | $5.38 | Up $0.00 | $5.38 | $5.38 | 100 |
| 10:26 AM | $5.38 | Up $0.00 | $5.38 | $5.38 | 3,700 |
| 10:26 AM | $5.38 | Up $0.00 | $5.38 | $5.38 | 0 |
| 10:25 AM | $5.38 | Up $0.00 | $5.38 | $5.38 | 1,400 |
| 10:23 AM | $5.38 | Up $0.01 | $5.38 | $5.37 | 1,700 |
| 10:23 AM | $5.38 | Up $0.00 | $5.38 | $5.37 | 0 |
| 10:20 AM | $5.37 | Up $0.00 | $5.37 | $5.37 | 100 |
| 10:20 AM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 10:20 AM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 10:19 AM | $5.37 | Up $0.02 | $5.37 | $5.37 | 100 |
| 10:18 AM | $5.35 | Up $0.01 | $5.35 | $5.35 | 400 |
| 10:15 AM | $5.34 | Up $0.00 | $5.34 | $5.34 | 200 |
| 10:15 AM | $5.34 | Up $0.00 | $5.34 | $5.34 | 0 |
| 10:15 AM | $5.34 | Up $0.00 | $5.34 | $5.34 | 0 |
| 10:14 AM | $5.34 | Up $0.01 | $5.35 | $5.34 | 800 |
| 10:13 AM | $5.33 | Up $0.00 | $5.33 | $5.33 | 1,200 |
| 10:12 AM | $5.33 | Up $0.00 | $5.33 | $5.33 | 200 |
| 10:11 AM | $5.32 | Up $0.01 | $5.32 | $5.30 | 12,000 |
| 10:09 AM | $5.31 | Down $ -0.03 | $5.32 | $5.31 | 700 |
| 10:09 AM | $5.31 | Up $0.00 | $5.32 | $5.31 | 0 |
| 10:08 AM | $5.34 | Up $0.00 | $5.35 | $5.34 | 500 |
| 10:03 AM | $5.34 | Up $0.00 | $5.34 | $5.34 | 300 |
| 10:03 AM | $5.34 | Up $0.00 | $5.34 | $5.34 | 0 |
| 10:03 AM | $5.34 | Up $0.00 | $5.34 | $5.34 | 0 |
| 10:03 AM | $5.34 | Up $0.00 | $5.34 | $5.34 | 0 |
| 10:03 AM | $5.34 | Up $0.00 | $5.34 | $5.34 | 0 |
| 10:00 AM | $5.34 | Up $0.00 | $5.34 | $5.34 | 100 |
| 10:00 AM | $5.34 | Up $0.00 | $5.34 | $5.34 | 0 |
| 10:00 AM | $5.34 | Up $0.00 | $5.34 | $5.34 | 0 |
| 09:59 AM | $5.34 | Down $0.00 | $5.34 | $5.34 | 100 |
| 09:58 AM | $5.34 | Up $0.01 | $5.34 | $5.33 | 600 |
| 09:57 AM | $5.33 | Up $0.01 | $5.33 | $5.33 | 200 |
| 09:54 AM | $5.32 | Down $ -0.01 | $5.32 | $5.31 | 1,000 |
| 09:54 AM | $5.32 | Up $0.00 | $5.32 | $5.31 | 0 |
| 09:54 AM | $5.32 | Up $0.00 | $5.32 | $5.31 | 0 |
| 09:50 AM | $5.33 | Down $ -0.01 | $5.33 | $5.33 | 300 |
| 09:50 AM | $5.33 | Up $0.00 | $5.33 | $5.33 | 0 |
| 09:50 AM | $5.33 | Up $0.00 | $5.33 | $5.33 | 0 |
| 09:50 AM | $5.33 | Up $0.00 | $5.33 | $5.33 | 0 |
| 09:49 AM | $5.34 | Down $ -0.02 | $5.35 | $5.34 | 2,400 |
| 09:47 AM | $5.36 | Down $ -0.01 | $5.36 | $5.36 | 1,500 |
| 09:47 AM | $5.36 | Up $0.00 | $5.36 | $5.36 | 0 |
| 09:44 AM | $5.37 | Up $0.00 | $5.37 | $5.37 | 200 |
| 09:44 AM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 09:44 AM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 09:42 AM | $5.37 | Up $0.00 | $5.37 | $5.37 | 500 |
| 09:42 AM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 09:38 AM | $5.37 | Down $ -0.01 | $5.37 | $5.37 | 200 |
| 09:38 AM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 09:38 AM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 09:38 AM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 09:37 AM | $5.38 | Up $0.00 | $5.38 | $5.38 | 600 |
| 09:35 AM | $5.38 | Up $0.00 | $5.38 | $5.38 | 5,400 |
| 09:35 AM | $5.38 | Up $0.00 | $5.38 | $5.38 | 0 |
| 09:34 AM | $5.38 | Up $0.01 | $5.38 | $5.38 | 500 |
| 09:33 AM | $5.37 | Up $0.02 | $5.37 | $5.36 | 1,000 |
| 09:32 AM | $5.35 | Up $0.00 | $5.35 | $5.35 | 600 |
| 09:31 AM | $5.35 | Down $ -0.01 | $5.37 | $5.35 | 1,100 |
| 09:30 AM | $5.36 | Down $ -0.07 | $5.40 | $5.36 | 9,900 |
| Previous close | $5.43 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02-05-2024 | $5.35 | $5.37 | $5.39 | $5.33 | 71,200 |
| 01-05-2024 | $5.43 | $5.39 | $5.52 | $5.38 | 156,500 |
| 30-04-2024 | $5.35 | $5.40 | $5.44 | $5.35 | 121,100 |
| 29-04-2024 | $5.50 | $5.48 | $5.50 | $5.42 | 308,900 |
| 26-04-2024 | $5.50 | $5.50 | $5.55 | $5.47 | 220,700 |
| 25-04-2024 | $5.58 | $5.49 | $5.60 | $5.48 | 140,300 |
| 24-04-2024 | $5.45 | $5.51 | $5.53 | $5.45 | 184,800 |
| 23-04-2024 | $5.47 | $5.46 | $5.50 | $5.43 | 256,300 |
| 22-04-2024 | $5.28 | $5.28 | $5.32 | $5.25 | 197,600 |
| 19-04-2024 | $5.44 | $5.47 | $5.49 | $5.42 | 84,700 |
| 18-04-2024 | $5.47 | $5.48 | $5.57 | $5.42 | 193,100 |
| 17-04-2024 | $5.38 | $5.46 | $5.47 | $5.34 | 214,100 |
| 16-04-2024 | $5.41 | $5.46 | $5.50 | $5.40 | 204,400 |
| 15-04-2024 | $5.42 | $5.44 | $5.48 | $5.40 | 200,300 |
| 12-04-2024 | $5.43 | $5.80 | $5.80 | $5.38 | 239,300 |
| 11-04-2024 | $5.70 | $5.61 | $5.72 | $5.60 | 268,100 |
| 10-04-2024 | $5.58 | $5.47 | $5.59 | $5.46 | 275,200 |
| 09-04-2024 | $5.36 | $5.33 | $5.37 | $5.25 | 306,000 |
| 08-04-2024 | $5.31 | $5.32 | $5.36 | $5.30 | 87,200 |
| 05-04-2024 | $5.41 | $5.42 | $5.46 | $5.39 | 191,800 |
| 04-04-2024 | $5.26 | $5.27 | $5.33 | $5.24 | 299,800 |
| 03-04-2024 | $5.28 | $5.22 | $5.29 | $5.19 | 344,300 |
| 02-04-2024 | $5.19 | $5.22 | $5.22 | $5.13 | 141,800 |
| 01-04-2024 | $5.20 | $5.24 | $5.24 | $5.16 | 134,200 |
| 28-03-2024 | $5.13 | $5.14 | $5.18 | $5.10 | 191,800 |
| 27-03-2024 | $5.03 | $4.97 | $5.08 | $4.95 | 380,700 |
| 26-03-2024 | $4.83 | $4.84 | $4.87 | $4.82 | 155,700 |
| 25-03-2024 | $4.79 | $4.88 | $4.91 | $4.79 | 239,400 |
| 22-03-2024 | $4.90 | $4.88 | $4.92 | $4.87 | 505,200 |
| 21-03-2024 | $4.85 | $4.85 | $4.91 | $4.82 | 162,100 |
Graphs are not available, please refer to the detailed table