Quotes and Market Data
Find a quote
TRICAN WELL
4.51 Up 0.02 (0.44 %)
Delayed : 2025/06/30 17:40:00
- Previous close $4.49
- Opening $4.48
- Price Ask $4.47
- Price Bid $4.47
- Size Bid 12
- Size Ask 10
- Today High $4.52
- Today Low $4.42
- 52 Weeks High $5.45
- 52 Weeks Low $3.69
- Volume 741,850
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $4.51 | Up $0.00 | $4.51 | $4.51 | 23,400 |
| 03:59 PM | $4.51 | Up $0.01 | $4.52 | $4.49 | 110,800 |
| 03:58 PM | $4.50 | Down $ -0.01 | $4.51 | $4.50 | 21,000 |
| 03:57 PM | $4.51 | Up $0.00 | $4.51 | $4.51 | 1,600 |
| 03:56 PM | $4.51 | Up $0.00 | $4.51 | $4.51 | 1,500 |
| 03:55 PM | $4.51 | Up $0.00 | $4.51 | $4.51 | 1,800 |
| 03:54 PM | $4.51 | Up $0.00 | $4.51 | $4.50 | 600 |
| 03:53 PM | $4.51 | Up $0.01 | $4.51 | $4.50 | 63,000 |
| 03:52 PM | $4.50 | Up $0.01 | $4.50 | $4.50 | 500 |
| 03:51 PM | $4.49 | Up $0.01 | $4.50 | $4.48 | 18,300 |
| 03:50 PM | $4.48 | Down $ -0.01 | $4.49 | $4.48 | 300 |
| 03:49 PM | $4.49 | Up $0.00 | $4.49 | $4.49 | 300 |
| 03:48 PM | $4.49 | Down $0.00 | $4.49 | $4.49 | 100 |
| 03:46 PM | $4.49 | Up $0.01 | $4.49 | $4.48 | 35,000 |
| 03:46 PM | $4.49 | Up $0.00 | $4.49 | $4.48 | 0 |
| 03:45 PM | $4.48 | Down $0.00 | $4.48 | $4.48 | 100 |
| 03:43 PM | $4.49 | Up $0.00 | $4.49 | $4.48 | 400 |
| 03:43 PM | $4.49 | Up $0.00 | $4.49 | $4.48 | 0 |
| 03:42 PM | $4.49 | Up $0.00 | $4.49 | $4.49 | 100 |
| 03:41 PM | $4.49 | Up $0.00 | $4.49 | $4.48 | 500 |
| 03:40 PM | $4.49 | Up $0.00 | $4.49 | $4.49 | 100 |
| 03:38 PM | $4.48 | Down $ -0.01 | $4.48 | $4.48 | 300 |
| 03:38 PM | $4.48 | Up $0.00 | $4.48 | $4.48 | 0 |
| 03:35 PM | $4.49 | Up $0.01 | $4.49 | $4.48 | 2,500 |
| 03:35 PM | $4.49 | Up $0.00 | $4.49 | $4.48 | 0 |
| 03:35 PM | $4.49 | Up $0.00 | $4.49 | $4.48 | 0 |
| 03:32 PM | $4.48 | Up $0.00 | $4.48 | $4.48 | 200 |
| 03:32 PM | $4.48 | Up $0.00 | $4.48 | $4.48 | 0 |
| 03:32 PM | $4.48 | Up $0.00 | $4.48 | $4.48 | 0 |
| 03:30 PM | $4.48 | Down $ -0.01 | $4.49 | $4.48 | 500 |
| 03:30 PM | $4.48 | Up $0.00 | $4.49 | $4.48 | 0 |
| 03:28 PM | $4.49 | Up $0.01 | $4.49 | $4.49 | 600 |
| 03:28 PM | $4.49 | Up $0.00 | $4.49 | $4.49 | 0 |
| 03:27 PM | $4.48 | Down $0.00 | $4.48 | $4.48 | 200 |
| 03:26 PM | $4.49 | Up $0.02 | $4.49 | $4.47 | 4,200 |
| 03:24 PM | $4.47 | Up $0.00 | $4.47 | $4.47 | 900 |
| 03:24 PM | $4.47 | Up $0.00 | $4.47 | $4.47 | 0 |
| 03:21 PM | $4.47 | Up $0.00 | $4.47 | $4.47 | 300 |
| 03:21 PM | $4.47 | Up $0.00 | $4.47 | $4.47 | 0 |
| 03:21 PM | $4.47 | Up $0.00 | $4.47 | $4.47 | 0 |
| 03:19 PM | $4.47 | Up $0.00 | $4.47 | $4.47 | 200 |
| 03:19 PM | $4.47 | Up $0.00 | $4.47 | $4.47 | 0 |
| 03:16 PM | $4.47 | Up $0.00 | $4.47 | $4.47 | 700 |
| 03:16 PM | $4.47 | Up $0.00 | $4.47 | $4.47 | 0 |
| 03:16 PM | $4.47 | Up $0.00 | $4.47 | $4.47 | 0 |
| 03:15 PM | $4.47 | Up $0.00 | $4.47 | $4.47 | 1,100 |
| 03:13 PM | $4.47 | Down $0.00 | $4.47 | $4.47 | 800 |
| 03:13 PM | $4.47 | Up $0.00 | $4.47 | $4.47 | 0 |
| 03:12 PM | $4.48 | Up $0.00 | $4.48 | $4.48 | 100 |
| 03:11 PM | $4.47 | Up $0.00 | $4.47 | $4.47 | 200 |
| 03:10 PM | $4.47 | Up $0.00 | $4.47 | $4.47 | 600 |
| 03:09 PM | $4.47 | Up $0.00 | $4.47 | $4.47 | 100 |
| 03:08 PM | $4.47 | Up $0.01 | $4.47 | $4.46 | 3,400 |
| 03:05 PM | $4.46 | Up $0.00 | $4.47 | $4.46 | 300 |
| 03:05 PM | $4.46 | Up $0.00 | $4.47 | $4.46 | 0 |
| 03:05 PM | $4.46 | Up $0.00 | $4.47 | $4.46 | 0 |
| 03:04 PM | $4.46 | Up $0.01 | $4.46 | $4.46 | 5,300 |
| 03:02 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 300 |
| 03:02 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 0 |
| 03:00 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 200 |
| 03:00 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 0 |
| 02:57 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 200 |
| 02:57 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 0 |
| 02:57 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 0 |
| 02:54 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 200 |
| 02:54 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 0 |
| 02:54 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 0 |
| 02:51 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 200 |
| 02:51 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 0 |
| 02:51 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 0 |
| 02:49 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 200 |
| 02:49 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 0 |
| 02:46 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 200 |
| 02:46 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 0 |
| 02:46 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 0 |
| 02:44 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 1,000 |
| 02:44 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 0 |
| 02:43 PM | $4.45 | Down $0.00 | $4.46 | $4.45 | 400 |
| 02:41 PM | $4.46 | Up $0.00 | $4.46 | $4.45 | 400 |
| 02:41 PM | $4.46 | Up $0.00 | $4.46 | $4.45 | 0 |
| 02:38 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 200 |
| 02:38 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 0 |
| 02:38 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 0 |
| 02:35 PM | $4.45 | Down $0.00 | $4.45 | $4.45 | 200 |
| 02:35 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 0 |
| 02:35 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 0 |
| 02:34 PM | $4.46 | Down $0.00 | $4.46 | $4.46 | 3,100 |
| 02:33 PM | $4.46 | Up $0.01 | $4.46 | $4.45 | 5,000 |
| 02:32 PM | $4.45 | Down $0.00 | $4.46 | $4.45 | 1,400 |
| 02:30 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 300 |
| 02:30 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 0 |
| 02:29 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 300 |
| 02:27 PM | $4.46 | Up $0.00 | $4.46 | $4.45 | 300 |
| 02:27 PM | $4.46 | Up $0.00 | $4.46 | $4.45 | 0 |
| 02:24 PM | $4.45 | Up $0.00 | $4.46 | $4.45 | 300 |
| 02:24 PM | $4.45 | Up $0.00 | $4.46 | $4.45 | 0 |
| 02:24 PM | $4.45 | Up $0.00 | $4.46 | $4.45 | 0 |
| 02:21 PM | $4.45 | Up $0.00 | $4.46 | $4.45 | 6,100 |
| 02:21 PM | $4.45 | Up $0.00 | $4.46 | $4.45 | 0 |
| 02:21 PM | $4.45 | Up $0.00 | $4.46 | $4.45 | 0 |
| 02:19 PM | $4.45 | Down $0.00 | $4.46 | $4.45 | 200 |
| 02:19 PM | $4.45 | Up $0.00 | $4.46 | $4.45 | 0 |
| 02:17 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 100 |
| 02:17 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 0 |
| 02:16 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 200 |
| 02:13 PM | $4.45 | Up $0.00 | $4.46 | $4.45 | 500 |
| 02:13 PM | $4.45 | Up $0.00 | $4.46 | $4.45 | 0 |
| 02:13 PM | $4.45 | Up $0.00 | $4.46 | $4.45 | 0 |
| 02:11 PM | $4.45 | Down $ -0.01 | $4.45 | $4.45 | 200 |
| 02:11 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 0 |
| 02:10 PM | $4.46 | Up $0.00 | $4.46 | $4.45 | 4,500 |
| 02:09 PM | $4.46 | Up $0.00 | $4.46 | $4.45 | 900 |
| 02:08 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 200 |
| 02:05 PM | $4.45 | Down $0.00 | $4.45 | $4.45 | 200 |
| 02:05 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 0 |
| 02:05 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 0 |
| 02:03 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 100 |
| 02:03 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 0 |
| 02:02 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 200 |
| 02:00 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 1,000 |
| 02:00 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 0 |
| 01:55 PM | $4.45 | Up $0.00 | $4.45 | $4.43 | 5,500 |
| 01:55 PM | $4.45 | Up $0.00 | $4.45 | $4.43 | 0 |
| 01:55 PM | $4.45 | Up $0.00 | $4.45 | $4.43 | 0 |
| 01:55 PM | $4.45 | Up $0.00 | $4.45 | $4.43 | 0 |
| 01:55 PM | $4.45 | Up $0.00 | $4.45 | $4.43 | 0 |
| 01:54 PM | $4.45 | Down $0.00 | $4.45 | $4.45 | 1,900 |
| 01:51 PM | $4.46 | Up $0.00 | $4.46 | $4.45 | 700 |
| 01:51 PM | $4.46 | Up $0.00 | $4.46 | $4.45 | 0 |
| 01:51 PM | $4.46 | Up $0.00 | $4.46 | $4.45 | 0 |
| 01:50 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 300 |
| 01:49 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 400 |
| 01:48 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 400 |
| 01:46 PM | $4.45 | Up $0.02 | $4.45 | $4.44 | 2,900 |
| 01:46 PM | $4.45 | Up $0.00 | $4.45 | $4.44 | 0 |
| 01:44 PM | $4.43 | Down $ -0.02 | $4.45 | $4.42 | 11,600 |
| 01:44 PM | $4.43 | Up $0.00 | $4.45 | $4.42 | 0 |
| 01:43 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 200 |
| 01:41 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 100 |
| 01:41 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 0 |
| 01:39 PM | $4.45 | Up $0.02 | $4.45 | $4.43 | 6,600 |
| 01:39 PM | $4.45 | Up $0.00 | $4.45 | $4.43 | 0 |
| 01:38 PM | $4.43 | Down $ -0.04 | $4.46 | $4.43 | 29,300 |
| 01:36 PM | $4.47 | Up $0.00 | $4.47 | $4.47 | 700 |
| 01:36 PM | $4.47 | Up $0.00 | $4.47 | $4.47 | 0 |
| 01:33 PM | $4.47 | Up $0.00 | $4.47 | $4.47 | 500 |
| 01:33 PM | $4.47 | Up $0.00 | $4.47 | $4.47 | 0 |
| 01:33 PM | $4.47 | Up $0.00 | $4.47 | $4.47 | 0 |
| 01:32 PM | $4.47 | Up $0.00 | $4.47 | $4.47 | 200 |
| 01:30 PM | $4.47 | Down $0.00 | $4.47 | $4.47 | 200 |
| 01:30 PM | $4.47 | Up $0.00 | $4.47 | $4.47 | 0 |
| 01:28 PM | $4.48 | Up $0.00 | $4.48 | $4.48 | 200 |
| 01:28 PM | $4.48 | Up $0.00 | $4.48 | $4.48 | 0 |
| 01:27 PM | $4.47 | Up $0.00 | $4.47 | $4.47 | 200 |
| 01:25 PM | $4.47 | Up $0.01 | $4.47 | $4.47 | 1,600 |
| 01:25 PM | $4.47 | Up $0.00 | $4.47 | $4.47 | 0 |
| 01:24 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 200 |
| 01:21 PM | $4.46 | Down $0.00 | $4.46 | $4.46 | 300 |
| 01:21 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 0 |
| 01:21 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 0 |
| 01:19 PM | $4.47 | Up $0.00 | $4.47 | $4.47 | 100 |
| 01:19 PM | $4.47 | Up $0.00 | $4.47 | $4.47 | 0 |
| 01:18 PM | $4.47 | Up $0.00 | $4.47 | $4.46 | 300 |
| 01:17 PM | $4.47 | Up $0.00 | $4.47 | $4.47 | 100 |
| 01:15 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 3,000 |
| 01:15 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 0 |
| 01:14 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 200 |
| 01:12 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 300 |
| 01:12 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 0 |
| 01:11 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 200 |
| 01:09 PM | $4.46 | Down $0.00 | $4.46 | $4.46 | 200 |
| 01:09 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 0 |
| 01:08 PM | $4.47 | Up $0.00 | $4.47 | $4.47 | 300 |
| 01:07 PM | $4.47 | Up $0.00 | $4.47 | $4.47 | 100 |
| 01:06 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 200 |
| 01:03 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 200 |
| 01:03 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 0 |
| 01:03 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 0 |
| 01:00 PM | $4.46 | Down $0.00 | $4.46 | $4.46 | 300 |
| 01:00 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 0 |
| 01:00 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 0 |
| 12:57 PM | $4.47 | Up $0.00 | $4.47 | $4.46 | 400 |
| 12:57 PM | $4.47 | Up $0.00 | $4.47 | $4.46 | 0 |
| 12:57 PM | $4.47 | Up $0.00 | $4.47 | $4.46 | 0 |
| 12:56 PM | $4.47 | Up $0.00 | $4.47 | $4.46 | 5,300 |
| 12:54 PM | $4.46 | Down $0.00 | $4.46 | $4.46 | 200 |
| 12:54 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 0 |
| 12:53 PM | $4.47 | Up $0.00 | $4.47 | $4.47 | 100 |
| 12:52 PM | $4.47 | Up $0.00 | $4.47 | $4.47 | 100 |
| 12:51 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 300 |
| 12:48 PM | $4.46 | Down $0.00 | $4.46 | $4.46 | 200 |
| 12:48 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 0 |
| 12:48 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 0 |
| 12:45 PM | $4.47 | Up $0.00 | $4.47 | $4.46 | 67,100 |
| 12:45 PM | $4.47 | Up $0.00 | $4.47 | $4.46 | 0 |
| 12:45 PM | $4.47 | Up $0.00 | $4.47 | $4.46 | 0 |
| 12:43 PM | $4.47 | Up $0.00 | $4.47 | $4.46 | 600 |
| 12:43 PM | $4.47 | Up $0.00 | $4.47 | $4.46 | 0 |
| 12:42 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 400 |
| 12:40 PM | $4.46 | Up $0.01 | $4.46 | $4.46 | 900 |
| 12:40 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 0 |
| 12:39 PM | $4.45 | Down $ -0.01 | $4.46 | $4.45 | 200 |
| 12:38 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 500 |
| 12:37 PM | $4.46 | Down $0.00 | $4.46 | $4.46 | 200 |
| 12:36 PM | $4.46 | Up $0.00 | $4.46 | $4.45 | 300 |
| 12:34 PM | $4.46 | Up $0.01 | $4.46 | $4.46 | 100 |
| 12:34 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 0 |
| 12:33 PM | $4.45 | Down $ -0.01 | $4.46 | $4.45 | 200 |
| 12:31 PM | $4.46 | Up $0.01 | $4.46 | $4.46 | 100 |
| 12:31 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 0 |
| 12:30 PM | $4.45 | Down $ -0.01 | $4.46 | $4.45 | 300 |
| 12:29 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 100 |
| 12:28 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 500 |
| 12:27 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 300 |
| 12:26 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 200 |
| 12:25 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 500 |
| 12:24 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 300 |
| 12:23 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 100 |
| 12:22 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 6,400 |
| 12:21 PM | $4.46 | Down $ -0.01 | $4.47 | $4.45 | 14,700 |
| 12:18 PM | $4.47 | Up $0.00 | $4.47 | $4.47 | 200 |
| 12:18 PM | $4.47 | Up $0.00 | $4.47 | $4.47 | 0 |
| 12:18 PM | $4.47 | Up $0.00 | $4.47 | $4.47 | 0 |
| 12:16 PM | $4.47 | Down $ -0.01 | $4.48 | $4.47 | 6,500 |
| 12:16 PM | $4.47 | Up $0.00 | $4.48 | $4.47 | 0 |
| 12:15 PM | $4.48 | Up $0.00 | $4.48 | $4.48 | 200 |
| 12:12 PM | $4.48 | Up $0.00 | $4.48 | $4.48 | 200 |
| 12:12 PM | $4.48 | Up $0.00 | $4.48 | $4.48 | 0 |
| 12:12 PM | $4.48 | Up $0.00 | $4.48 | $4.48 | 0 |
| 12:10 PM | $4.48 | Up $0.00 | $4.48 | $4.48 | 1,000 |
| 12:10 PM | $4.48 | Up $0.00 | $4.48 | $4.48 | 0 |
| 12:09 PM | $4.48 | Down $0.00 | $4.48 | $4.48 | 400 |
| 12:08 PM | $4.49 | Up $0.00 | $4.49 | $4.49 | 100 |
| 12:06 PM | $4.49 | Up $0.00 | $4.49 | $4.48 | 300 |
| 12:06 PM | $4.49 | Up $0.00 | $4.49 | $4.48 | 0 |
| 12:03 PM | $4.48 | Up $0.00 | $4.48 | $4.48 | 200 |
| 12:03 PM | $4.48 | Up $0.00 | $4.48 | $4.48 | 0 |
| 12:03 PM | $4.48 | Up $0.00 | $4.48 | $4.48 | 0 |
| 12:00 PM | $4.48 | Up $0.00 | $4.48 | $4.48 | 300 |
| 12:00 PM | $4.48 | Up $0.00 | $4.48 | $4.48 | 0 |
| 12:00 PM | $4.48 | Up $0.00 | $4.48 | $4.48 | 0 |
| 11:57 AM | $4.48 | Up $0.00 | $4.48 | $4.48 | 200 |
| 11:57 AM | $4.48 | Up $0.00 | $4.48 | $4.48 | 0 |
| 11:57 AM | $4.48 | Up $0.00 | $4.48 | $4.48 | 0 |
| 11:54 AM | $4.48 | Up $0.00 | $4.48 | $4.48 | 200 |
| 11:54 AM | $4.48 | Up $0.00 | $4.48 | $4.48 | 0 |
| 11:54 AM | $4.48 | Up $0.00 | $4.48 | $4.48 | 0 |
| 11:53 AM | $4.48 | Down $ -0.01 | $4.50 | $4.46 | 32,500 |
| 11:52 AM | $4.49 | Up $0.00 | $4.49 | $4.49 | 200 |
| 11:51 AM | $4.49 | Up $0.00 | $4.49 | $4.49 | 400 |
| 11:50 AM | $4.49 | Up $0.00 | $4.49 | $4.49 | 100 |
| 11:49 AM | $4.49 | Up $0.00 | $4.49 | $4.49 | 100 |
| 11:48 AM | $4.49 | Up $0.00 | $4.49 | $4.49 | 600 |
| 11:47 AM | $4.49 | Up $0.00 | $4.49 | $4.49 | 100 |
| 11:46 AM | $4.49 | Up $0.00 | $4.50 | $4.49 | 1,200 |
| 11:45 AM | $4.49 | Up $0.00 | $4.49 | $4.49 | 400 |
| 11:44 AM | $4.49 | Up $0.00 | $4.49 | $4.49 | 200 |
| 11:43 AM | $4.49 | Up $0.00 | $4.49 | $4.49 | 200 |
| 11:42 AM | $4.49 | Up $0.00 | $4.49 | $4.49 | 400 |
| 11:41 AM | $4.49 | Up $0.00 | $4.49 | $4.49 | 100 |
| 11:40 AM | $4.49 | Down $0.00 | $4.49 | $4.49 | 200 |
| 11:39 AM | $4.50 | Up $0.00 | $4.50 | $4.49 | 1,700 |
| 11:38 AM | $4.50 | Up $0.00 | $4.50 | $4.49 | 4,300 |
| 11:37 AM | $4.49 | Up $0.00 | $4.49 | $4.49 | 300 |
| 11:36 AM | $4.49 | Up $0.00 | $4.49 | $4.49 | 300 |
| 11:35 AM | $4.49 | Up $0.00 | $4.49 | $4.49 | 100 |
| 11:34 AM | $4.49 | Up $0.00 | $4.49 | $4.49 | 200 |
| 11:33 AM | $4.49 | Up $0.00 | $4.49 | $4.49 | 500 |
| 11:32 AM | $4.49 | Down $ -0.01 | $4.49 | $4.49 | 100 |
| 11:31 AM | $4.50 | Up $0.00 | $4.50 | $4.49 | 18,100 |
| 11:30 AM | $4.50 | Up $0.00 | $4.50 | $4.50 | 400 |
| 11:28 AM | $4.50 | Up $0.00 | $4.50 | $4.50 | 3,400 |
| 11:28 AM | $4.50 | Up $0.00 | $4.50 | $4.50 | 0 |
| 11:27 AM | $4.50 | Up $0.00 | $4.50 | $4.50 | 1,000 |
| 11:26 AM | $4.50 | Up $0.00 | $4.50 | $4.50 | 1,000 |
| 11:24 AM | $4.50 | Down $0.00 | $4.50 | $4.50 | 900 |
| 11:24 AM | $4.50 | Up $0.00 | $4.50 | $4.50 | 0 |
| 11:23 AM | $4.50 | Up $0.00 | $4.50 | $4.50 | 3,100 |
| 11:21 AM | $4.50 | Up $0.00 | $4.50 | $4.49 | 800 |
| 11:21 AM | $4.50 | Up $0.00 | $4.50 | $4.49 | 0 |
| 11:20 AM | $4.50 | Up $0.00 | $4.50 | $4.50 | 100 |
| 11:19 AM | $4.49 | Up $0.00 | $4.49 | $4.49 | 500 |
| 11:18 AM | $4.49 | Up $0.00 | $4.49 | $4.48 | 500 |
| 11:17 AM | $4.49 | Up $0.00 | $4.49 | $4.49 | 200 |
| 11:16 AM | $4.49 | Up $0.01 | $4.49 | $4.49 | 1,000 |
| 11:15 AM | $4.48 | Up $0.00 | $4.48 | $4.48 | 200 |
| 11:12 AM | $4.48 | Down $0.00 | $4.48 | $4.48 | 200 |
| 11:12 AM | $4.48 | Up $0.00 | $4.48 | $4.48 | 0 |
| 11:12 AM | $4.48 | Up $0.00 | $4.48 | $4.48 | 0 |
| 11:10 AM | $4.49 | Up $0.00 | $4.49 | $4.49 | 300 |
| 11:10 AM | $4.49 | Up $0.00 | $4.49 | $4.49 | 0 |
| 11:09 AM | $4.48 | Down $ -0.01 | $4.48 | $4.48 | 300 |
| 11:08 AM | $4.49 | Up $0.00 | $4.49 | $4.49 | 100 |
| 11:07 AM | $4.49 | Up $0.00 | $4.49 | $4.49 | 300 |
| 11:06 AM | $4.49 | Up $0.00 | $4.49 | $4.49 | 600 |
| 11:05 AM | $4.49 | Up $0.00 | $4.49 | $4.49 | 500 |
| 11:04 AM | $4.49 | Up $0.01 | $4.49 | $4.49 | 400 |
| 11:03 AM | $4.48 | Down $ -0.01 | $4.48 | $4.48 | 200 |
| 11:00 AM | $4.49 | Up $0.01 | $4.49 | $4.48 | 600 |
| 11:00 AM | $4.49 | Up $0.00 | $4.49 | $4.48 | 0 |
| 11:00 AM | $4.49 | Up $0.00 | $4.49 | $4.48 | 0 |
| 10:58 AM | $4.48 | Up $0.01 | $4.48 | $4.47 | 21,000 |
| 10:58 AM | $4.48 | Up $0.00 | $4.48 | $4.47 | 0 |
| 10:57 AM | $4.47 | Down $ -0.01 | $4.48 | $4.47 | 2,800 |
| 10:56 AM | $4.48 | Up $0.00 | $4.48 | $4.48 | 400 |
| 10:55 AM | $4.48 | Up $0.01 | $4.48 | $4.48 | 300 |
| 10:54 AM | $4.48 | Up $0.00 | $4.48 | $4.48 | 200 |
| 10:52 AM | $4.47 | Up $0.00 | $4.47 | $4.47 | 100 |
| 10:52 AM | $4.47 | Up $0.00 | $4.47 | $4.47 | 0 |
| 10:51 AM | $4.47 | Up $0.00 | $4.47 | $4.47 | 600 |
| 10:50 AM | $4.47 | Up $0.00 | $4.47 | $4.47 | 400 |
| 10:49 AM | $4.47 | Up $0.01 | $4.47 | $4.47 | 400 |
| 10:48 AM | $4.46 | Up $0.00 | $4.46 | $4.44 | 14,400 |
| 10:47 AM | $4.46 | Down $ -0.01 | $4.46 | $4.46 | 3,700 |
| 10:46 AM | $4.47 | Up $0.01 | $4.47 | $4.44 | 32,000 |
| 10:45 AM | $4.46 | Down $ -0.01 | $4.48 | $4.46 | 8,000 |
| 10:42 AM | $4.47 | Up $0.00 | $4.47 | $4.47 | 200 |
| 10:42 AM | $4.47 | Up $0.00 | $4.47 | $4.47 | 0 |
| 10:42 AM | $4.47 | Up $0.00 | $4.47 | $4.47 | 0 |
| 10:39 AM | $4.47 | Up $0.00 | $4.47 | $4.47 | 200 |
| 10:39 AM | $4.47 | Up $0.00 | $4.47 | $4.47 | 0 |
| 10:39 AM | $4.47 | Up $0.00 | $4.47 | $4.47 | 0 |
| 10:37 AM | $4.47 | Down $ -0.02 | $4.49 | $4.47 | 20,700 |
| 10:37 AM | $4.47 | Up $0.00 | $4.49 | $4.47 | 0 |
| 10:36 AM | $4.49 | Up $0.00 | $4.49 | $4.49 | 300 |
| 10:33 AM | $4.49 | Down $0.00 | $4.49 | $4.49 | 200 |
| 10:33 AM | $4.49 | Up $0.00 | $4.49 | $4.49 | 0 |
| 10:33 AM | $4.49 | Up $0.00 | $4.49 | $4.49 | 0 |
| 10:32 AM | $4.50 | Up $0.00 | $4.50 | $4.50 | 200 |
| 10:30 AM | $4.49 | Down $ -0.01 | $4.49 | $4.49 | 200 |
| 10:30 AM | $4.49 | Up $0.00 | $4.49 | $4.49 | 0 |
| 10:29 AM | $4.50 | Up $0.01 | $4.50 | $4.50 | 400 |
| 10:27 AM | $4.49 | Up $0.00 | $4.49 | $4.49 | 300 |
| 10:27 AM | $4.49 | Up $0.00 | $4.49 | $4.49 | 0 |
| 10:24 AM | $4.49 | Up $0.00 | $4.49 | $4.49 | 200 |
| 10:24 AM | $4.49 | Up $0.00 | $4.49 | $4.49 | 0 |
| 10:24 AM | $4.49 | Up $0.00 | $4.49 | $4.49 | 0 |
| 10:22 AM | $4.49 | Up $0.01 | $4.49 | $4.49 | 2,000 |
| 10:22 AM | $4.49 | Up $0.00 | $4.49 | $4.49 | 0 |
| 10:21 AM | $4.48 | Up $0.00 | $4.48 | $4.48 | 200 |
| 10:18 AM | $4.48 | Up $0.00 | $4.48 | $4.48 | 200 |
| 10:18 AM | $4.48 | Up $0.00 | $4.48 | $4.48 | 0 |
| 10:18 AM | $4.48 | Up $0.00 | $4.48 | $4.48 | 0 |
| 10:15 AM | $4.48 | Down $0.00 | $4.48 | $4.48 | 300 |
| 10:15 AM | $4.48 | Up $0.00 | $4.48 | $4.48 | 0 |
| 10:15 AM | $4.48 | Up $0.00 | $4.48 | $4.48 | 0 |
| 10:13 AM | $4.49 | Down $0.00 | $4.49 | $4.48 | 7,300 |
| 10:13 AM | $4.49 | Up $0.00 | $4.49 | $4.48 | 0 |
| 10:12 AM | $4.49 | Up $0.00 | $4.50 | $4.49 | 300 |
| 10:09 AM | $4.49 | Down $0.00 | $4.49 | $4.49 | 200 |
| 10:09 AM | $4.49 | Up $0.00 | $4.49 | $4.49 | 0 |
| 10:09 AM | $4.49 | Up $0.00 | $4.49 | $4.49 | 0 |
| 10:06 AM | $4.50 | Down $0.00 | $4.50 | $4.49 | 400 |
| 10:06 AM | $4.50 | Up $0.00 | $4.50 | $4.49 | 0 |
| 10:06 AM | $4.50 | Up $0.00 | $4.50 | $4.49 | 0 |
| 10:04 AM | $4.50 | Up $0.00 | $4.50 | $4.50 | 100 |
| 10:04 AM | $4.50 | Up $0.00 | $4.50 | $4.50 | 0 |
| 10:03 AM | $4.50 | Up $0.01 | $4.50 | $4.49 | 4,200 |
| 10:00 AM | $4.49 | Up $0.00 | $4.49 | $4.48 | 2,100 |
| 10:00 AM | $4.49 | Up $0.00 | $4.49 | $4.48 | 0 |
| 10:00 AM | $4.49 | Up $0.00 | $4.49 | $4.48 | 0 |
| 09:58 AM | $4.49 | Up $0.02 | $4.49 | $4.48 | 1,000 |
| 09:58 AM | $4.49 | Up $0.00 | $4.49 | $4.48 | 0 |
| 09:57 AM | $4.47 | Up $0.00 | $4.47 | $4.47 | 200 |
| 09:54 AM | $4.47 | Up $0.00 | $4.47 | $4.47 | 300 |
| 09:54 AM | $4.47 | Up $0.00 | $4.47 | $4.47 | 0 |
| 09:54 AM | $4.47 | Up $0.00 | $4.47 | $4.47 | 0 |
| 09:51 AM | $4.47 | Up $0.00 | $4.48 | $4.47 | 300 |
| 09:51 AM | $4.47 | Up $0.00 | $4.48 | $4.47 | 0 |
| 09:51 AM | $4.47 | Up $0.00 | $4.48 | $4.47 | 0 |
| 09:50 AM | $4.47 | Up $0.00 | $4.47 | $4.47 | 300 |
| 09:49 AM | $4.47 | Up $0.01 | $4.47 | $4.47 | 300 |
| 09:48 AM | $4.46 | Down $ -0.01 | $4.46 | $4.46 | 200 |
| 09:47 AM | $4.47 | Up $0.00 | $4.47 | $4.47 | 300 |
| 09:45 AM | $4.47 | Up $0.02 | $4.47 | $4.45 | 600 |
| 09:45 AM | $4.47 | Up $0.00 | $4.47 | $4.45 | 0 |
| 09:42 AM | $4.45 | Up $0.00 | $4.45 | $4.45 | 200 |
| 09:42 AM | $4.45 | Up $0.00 | $4.45 | $4.45 | 0 |
| 09:42 AM | $4.45 | Up $0.00 | $4.45 | $4.45 | 0 |
| 09:41 AM | $4.45 | Up $0.00 | $4.45 | $4.45 | 1,700 |
| 09:40 AM | $4.45 | Up $0.00 | $4.45 | $4.45 | 1,500 |
| 09:39 AM | $4.45 | Down $ -0.01 | $4.46 | $4.45 | 5,100 |
| 09:38 AM | $4.46 | Up $0.01 | $4.46 | $4.46 | 800 |
| 09:36 AM | $4.45 | Down $ -0.01 | $4.45 | $4.45 | 300 |
| 09:36 AM | $4.45 | Up $0.00 | $4.45 | $4.45 | 0 |
| 09:34 AM | $4.46 | Down $ -0.01 | $4.47 | $4.46 | 8,100 |
| 09:34 AM | $4.46 | Up $0.00 | $4.47 | $4.46 | 0 |
| 09:33 AM | $4.47 | Down $ -0.01 | $4.47 | $4.47 | 900 |
| 09:32 AM | $4.48 | Up $0.01 | $4.48 | $4.48 | 1,000 |
| 09:31 AM | $4.47 | Down $ -0.01 | $4.47 | $4.47 | 800 |
| 09:30 AM | $4.48 | Down $ -0.01 | $4.48 | $4.48 | 2,300 |
| Previous close | $4.49 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27-06-2025 | $4.49 | $4.48 | $4.49 | $4.45 | 185,000 |
| 26-06-2025 | $4.50 | $4.53 | $4.54 | $4.44 | 406,500 |
| 25-06-2025 | $4.52 | $4.46 | $4.54 | $4.46 | 499,400 |
| 24-06-2025 | $4.43 | $4.42 | $4.44 | $4.40 | 147,400 |
| 23-06-2025 | $4.47 | $4.61 | $4.62 | $4.43 | 191,000 |
| 20-06-2025 | $4.62 | $4.62 | $4.65 | $4.62 | 174,800 |
| 19-06-2025 | $4.63 | $4.64 | $4.66 | $4.61 | 61,500 |
| 18-06-2025 | $4.57 | $4.60 | $4.63 | $4.57 | 194,900 |
| 17-06-2025 | $4.69 | $4.66 | $4.74 | $4.65 | 206,800 |
| 16-06-2025 | $4.64 | $4.65 | $4.69 | $4.63 | 103,200 |
| 13-06-2025 | $4.65 | $4.62 | $4.65 | $4.61 | 209,600 |
| 12-06-2025 | $4.62 | $4.64 | $4.64 | $4.58 | 154,300 |
| 11-06-2025 | $4.66 | $4.62 | $4.68 | $4.62 | 383,700 |
| 10-06-2025 | $4.55 | $4.54 | $4.60 | $4.51 | 381,400 |
| 09-06-2025 | $4.50 | $4.49 | $4.53 | $4.48 | 110,700 |
| 06-06-2025 | $4.49 | $4.50 | $4.52 | $4.48 | 107,400 |
| 05-06-2025 | $4.43 | $4.43 | $4.43 | $4.39 | 143,500 |
| 04-06-2025 | $4.41 | $4.42 | $4.44 | $4.38 | 216,800 |
| 03-06-2025 | $4.47 | $4.49 | $4.50 | $4.46 | 210,700 |
| 02-06-2025 | $4.38 | $4.37 | $4.39 | $4.33 | 560,700 |
| 30-05-2025 | $4.29 | $4.33 | $4.35 | $4.27 | 223,800 |
| 29-05-2025 | $4.36 | $4.36 | $4.37 | $4.31 | 135,400 |
| 28-05-2025 | $4.35 | $4.37 | $4.38 | $4.33 | 77,900 |
| 27-05-2025 | $4.34 | $4.36 | $4.39 | $4.34 | 111,900 |
| 26-05-2025 | $4.35 | $4.36 | $4.38 | $4.34 | 91,000 |
| 23-05-2025 | $4.30 | $4.27 | $4.32 | $4.26 | 157,400 |
| 22-05-2025 | $4.24 | $4.27 | $4.29 | $4.24 | 168,600 |
| 21-05-2025 | $4.33 | $4.41 | $4.42 | $4.32 | 163,400 |
| 20-05-2025 | $4.46 | $4.47 | $4.50 | $4.41 | 379,600 |
| 16-05-2025 | $4.47 | $4.46 | $4.49 | $4.44 | 464,000 |
Graphs are not available, please refer to the detailed table