Quotes and Market Data
Find a quote
TAMARACK VALLEY ENERGY LTD
4.88 Up 0.03 (0.61 %)
Delayed : 2025/07/04 17:40:00
- Previous close $4.85
- Opening $4.84
- Price Ask $4.83
- Price Bid $4.83
- Size Bid 10
- Size Ask 15
- Today High $4.90
- Today Low $4.81
- 52 Weeks High $5.12
- 52 Weeks Low $3.10
- Volume 526,455
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $4.88 | Up $0.00 | $4.88 | $4.88 | 94,600 |
| 03:59 PM | $4.88 | Up $0.00 | $4.88 | $4.86 | 25,600 |
| 03:58 PM | $4.88 | Up $0.00 | $4.88 | $4.87 | 3,300 |
| 03:57 PM | $4.87 | Up $0.00 | $4.87 | $4.87 | 9,300 |
| 03:56 PM | $4.87 | Up $0.00 | $4.87 | $4.87 | 1,200 |
| 03:55 PM | $4.87 | Up $0.00 | $4.88 | $4.87 | 3,400 |
| 03:54 PM | $4.87 | Up $0.00 | $4.87 | $4.87 | 3,400 |
| 03:53 PM | $4.87 | Up $0.00 | $4.88 | $4.87 | 1,500 |
| 03:52 PM | $4.87 | Up $0.00 | $4.87 | $4.87 | 600 |
| 03:51 PM | $4.87 | Up $0.00 | $4.87 | $4.87 | 600 |
| 03:50 PM | $4.87 | Up $0.00 | $4.88 | $4.87 | 900 |
| 03:49 PM | $4.87 | Up $0.00 | $4.87 | $4.87 | 2,000 |
| 03:48 PM | $4.87 | Down $0.00 | $4.88 | $4.87 | 1,000 |
| 03:47 PM | $4.88 | Down $0.00 | $4.88 | $4.88 | 800 |
| 03:45 PM | $4.88 | Up $0.00 | $4.88 | $4.88 | 400 |
| 03:45 PM | $4.88 | Up $0.00 | $4.88 | $4.88 | 0 |
| 03:43 PM | $4.88 | Up $0.00 | $4.88 | $4.88 | 400 |
| 03:43 PM | $4.88 | Up $0.00 | $4.88 | $4.88 | 0 |
| 03:42 PM | $4.88 | Up $0.00 | $4.88 | $4.88 | 300 |
| 03:41 PM | $4.88 | Up $0.00 | $4.88 | $4.88 | 100 |
| 03:40 PM | $4.88 | Up $0.00 | $4.88 | $4.88 | 100 |
| 03:39 PM | $4.88 | Up $0.00 | $4.88 | $4.88 | 100 |
| 03:38 PM | $4.88 | Up $0.00 | $4.88 | $4.88 | 100 |
| 03:37 PM | $4.88 | Up $0.00 | $4.88 | $4.88 | 200 |
| 03:36 PM | $4.88 | Down $0.00 | $4.88 | $4.88 | 3,500 |
| 03:35 PM | $4.88 | Up $0.00 | $4.89 | $4.88 | 300 |
| 03:34 PM | $4.88 | Down $0.00 | $4.88 | $4.88 | 300 |
| 03:33 PM | $4.89 | Up $0.00 | $4.89 | $4.88 | 300 |
| 03:32 PM | $4.88 | Down $ -0.01 | $4.89 | $4.88 | 400 |
| 03:31 PM | $4.89 | Down $0.00 | $4.89 | $4.89 | 3,700 |
| 03:30 PM | $4.90 | Up $0.00 | $4.90 | $4.90 | 100 |
| 03:29 PM | $4.89 | Up $0.00 | $4.90 | $4.89 | 7,900 |
| 03:28 PM | $4.89 | Down $0.00 | $4.89 | $4.89 | 400 |
| 03:27 PM | $4.90 | Up $0.00 | $4.90 | $4.90 | 300 |
| 03:26 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 2,300 |
| 03:25 PM | $4.89 | Down $0.00 | $4.89 | $4.89 | 14,000 |
| 03:24 PM | $4.90 | Up $0.00 | $4.90 | $4.89 | 9,500 |
| 03:23 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 500 |
| 03:22 PM | $4.89 | Up $0.00 | $4.89 | $4.88 | 4,500 |
| 03:21 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 200 |
| 03:20 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 100 |
| 03:19 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 100 |
| 03:18 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 100 |
| 03:17 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 100 |
| 03:16 PM | $4.89 | Up $0.01 | $4.89 | $4.88 | 7,900 |
| 03:15 PM | $4.88 | Up $0.00 | $4.88 | $4.88 | 300 |
| 03:14 PM | $4.88 | Up $0.00 | $4.88 | $4.88 | 600 |
| 03:13 PM | $4.88 | Up $0.00 | $4.88 | $4.88 | 200 |
| 03:12 PM | $4.88 | Up $0.00 | $4.88 | $4.88 | 600 |
| 03:11 PM | $4.88 | Up $0.00 | $4.88 | $4.87 | 500 |
| 03:10 PM | $4.88 | Up $0.00 | $4.88 | $4.88 | 300 |
| 03:09 PM | $4.87 | Up $0.00 | $4.88 | $4.87 | 500 |
| 03:07 PM | $4.87 | Down $0.00 | $4.87 | $4.87 | 300 |
| 03:07 PM | $4.87 | Up $0.00 | $4.87 | $4.87 | 0 |
| 03:06 PM | $4.88 | Down $0.00 | $4.88 | $4.88 | 2,400 |
| 03:05 PM | $4.88 | Up $0.00 | $4.88 | $4.88 | 200 |
| 03:04 PM | $4.88 | Up $0.00 | $4.88 | $4.88 | 200 |
| 03:03 PM | $4.88 | Up $0.00 | $4.88 | $4.88 | 100 |
| 03:02 PM | $4.88 | Up $0.00 | $4.88 | $4.88 | 200 |
| 03:01 PM | $4.88 | Down $ -0.01 | $4.89 | $4.88 | 24,200 |
| 03:00 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 100 |
| 02:59 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 200 |
| 02:58 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 200 |
| 02:57 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 100 |
| 02:56 PM | $4.89 | Up $0.00 | $4.90 | $4.89 | 500 |
| 02:54 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 200 |
| 02:54 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 0 |
| 02:53 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 200 |
| 02:52 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 200 |
| 02:51 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 200 |
| 02:50 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 400 |
| 02:49 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 2,300 |
| 02:48 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 100 |
| 02:47 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 200 |
| 02:46 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 100 |
| 02:45 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 200 |
| 02:44 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 100 |
| 02:43 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 200 |
| 02:42 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 200 |
| 02:41 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 7,700 |
| 02:40 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 1,400 |
| 02:39 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 7,400 |
| 02:38 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 200 |
| 02:37 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 100 |
| 02:36 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 500 |
| 02:34 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 300 |
| 02:34 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 0 |
| 02:33 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 1,700 |
| 02:31 PM | $4.89 | Down $0.00 | $4.89 | $4.89 | 100 |
| 02:31 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 0 |
| 02:29 PM | $4.90 | Up $0.00 | $4.90 | $4.90 | 100 |
| 02:29 PM | $4.90 | Up $0.00 | $4.90 | $4.90 | 0 |
| 02:27 PM | $4.90 | Up $0.00 | $4.90 | $4.90 | 100 |
| 02:27 PM | $4.90 | Up $0.00 | $4.90 | $4.90 | 0 |
| 02:23 PM | $4.90 | Up $0.00 | $4.90 | $4.90 | 100 |
| 02:23 PM | $4.90 | Up $0.00 | $4.90 | $4.90 | 0 |
| 02:23 PM | $4.90 | Up $0.00 | $4.90 | $4.90 | 0 |
| 02:23 PM | $4.90 | Up $0.00 | $4.90 | $4.90 | 0 |
| 02:22 PM | $4.89 | Up $0.00 | $4.90 | $4.88 | 21,500 |
| 02:18 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 100 |
| 02:18 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 0 |
| 02:18 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 0 |
| 02:18 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 0 |
| 02:17 PM | $4.89 | Up $0.01 | $4.89 | $4.88 | 4,200 |
| 02:16 PM | $4.88 | Down $0.00 | $4.88 | $4.87 | 5,700 |
| 02:13 PM | $4.88 | Up $0.00 | $4.88 | $4.87 | 10,200 |
| 02:13 PM | $4.88 | Up $0.00 | $4.88 | $4.87 | 0 |
| 02:13 PM | $4.88 | Up $0.00 | $4.88 | $4.87 | 0 |
| 02:11 PM | $4.88 | Up $0.00 | $4.88 | $4.88 | 100 |
| 02:11 PM | $4.88 | Up $0.00 | $4.88 | $4.88 | 0 |
| 02:10 PM | $4.88 | Up $0.00 | $4.88 | $4.87 | 5,200 |
| 02:09 PM | $4.88 | Up $0.00 | $4.88 | $4.88 | 700 |
| 02:08 PM | $4.88 | Up $0.00 | $4.88 | $4.88 | 500 |
| 02:07 PM | $4.87 | Up $0.00 | $4.87 | $4.87 | 200 |
| 02:06 PM | $4.87 | Up $0.00 | $4.87 | $4.87 | 100 |
| 02:05 PM | $4.87 | Up $0.00 | $4.87 | $4.87 | 200 |
| 02:04 PM | $4.87 | Up $0.00 | $4.87 | $4.87 | 200 |
| 02:03 PM | $4.87 | Up $0.00 | $4.87 | $4.87 | 100 |
| 02:02 PM | $4.87 | Up $0.00 | $4.87 | $4.87 | 200 |
| 02:01 PM | $4.87 | Up $0.00 | $4.87 | $4.87 | 100 |
| 02:00 PM | $4.87 | Down $0.00 | $4.87 | $4.87 | 200 |
| 01:59 PM | $4.88 | Up $0.00 | $4.88 | $4.87 | 200 |
| 01:58 PM | $4.87 | Up $0.00 | $4.88 | $4.87 | 1,700 |
| 01:57 PM | $4.87 | Up $0.00 | $4.87 | $4.87 | 200 |
| 01:56 PM | $4.87 | Up $0.00 | $4.87 | $4.87 | 100 |
| 01:55 PM | $4.87 | Up $0.00 | $4.87 | $4.87 | 200 |
| 01:54 PM | $4.87 | Up $0.00 | $4.87 | $4.87 | 100 |
| 01:52 PM | $4.87 | Down $0.00 | $4.88 | $4.87 | 500 |
| 01:52 PM | $4.87 | Up $0.00 | $4.88 | $4.87 | 0 |
| 01:51 PM | $4.88 | Down $ -0.01 | $4.88 | $4.88 | 300 |
| 01:50 PM | $4.89 | Up $0.00 | $4.89 | $4.88 | 500 |
| 01:47 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 100 |
| 01:47 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 0 |
| 01:47 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 0 |
| 01:41 PM | $4.88 | Up $0.00 | $4.88 | $4.88 | 4,800 |
| 01:41 PM | $4.88 | Up $0.00 | $4.88 | $4.88 | 0 |
| 01:41 PM | $4.88 | Up $0.00 | $4.88 | $4.88 | 0 |
| 01:41 PM | $4.88 | Up $0.00 | $4.88 | $4.88 | 0 |
| 01:41 PM | $4.88 | Up $0.00 | $4.88 | $4.88 | 0 |
| 01:41 PM | $4.88 | Up $0.00 | $4.88 | $4.88 | 0 |
| 01:40 PM | $4.88 | Up $0.00 | $4.88 | $4.88 | 200 |
| 01:39 PM | $4.88 | Down $ -0.01 | $4.88 | $4.88 | 600 |
| 01:38 PM | $4.89 | Up $0.00 | $4.89 | $4.88 | 400 |
| 01:37 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 200 |
| 01:35 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 200 |
| 01:35 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 0 |
| 01:34 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 200 |
| 01:29 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 100 |
| 01:29 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 0 |
| 01:29 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 0 |
| 01:29 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 0 |
| 01:29 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 0 |
| 01:24 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 100 |
| 01:24 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 0 |
| 01:24 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 0 |
| 01:24 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 0 |
| 01:24 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 0 |
| 01:23 PM | $4.89 | Up $0.01 | $4.89 | $4.88 | 20,900 |
| 01:21 PM | $4.87 | Up $0.00 | $4.87 | $4.87 | 2,500 |
| 01:21 PM | $4.87 | Up $0.00 | $4.87 | $4.87 | 0 |
| 01:20 PM | $4.87 | Down $0.00 | $4.88 | $4.87 | 600 |
| 01:18 PM | $4.88 | Up $0.01 | $4.88 | $4.87 | 10,900 |
| 01:18 PM | $4.88 | Up $0.00 | $4.88 | $4.87 | 0 |
| 01:17 PM | $4.86 | Up $0.00 | $4.87 | $4.86 | 500 |
| 01:16 PM | $4.86 | Down $0.00 | $4.86 | $4.86 | 100 |
| 01:15 PM | $4.87 | Up $0.00 | $4.87 | $4.86 | 200 |
| 01:14 PM | $4.86 | Up $0.00 | $4.87 | $4.86 | 300 |
| 01:12 PM | $4.86 | Up $0.00 | $4.86 | $4.86 | 200 |
| 01:12 PM | $4.86 | Up $0.00 | $4.86 | $4.86 | 0 |
| 01:11 PM | $4.86 | Up $0.00 | $4.86 | $4.86 | 200 |
| 01:09 PM | $4.86 | Up $0.00 | $4.87 | $4.86 | 500 |
| 01:09 PM | $4.86 | Up $0.00 | $4.87 | $4.86 | 0 |
| 01:08 PM | $4.86 | Up $0.00 | $4.86 | $4.86 | 100 |
| 01:07 PM | $4.86 | Up $0.00 | $4.86 | $4.86 | 200 |
| 01:06 PM | $4.86 | Up $0.00 | $4.86 | $4.86 | 100 |
| 01:05 PM | $4.86 | Up $0.00 | $4.86 | $4.86 | 100 |
| 01:04 PM | $4.86 | Up $0.00 | $4.86 | $4.86 | 200 |
| 01:02 PM | $4.86 | Up $0.00 | $4.86 | $4.86 | 300 |
| 01:02 PM | $4.86 | Up $0.00 | $4.86 | $4.86 | 0 |
| 01:01 PM | $4.86 | Down $0.00 | $4.86 | $4.86 | 100 |
| 12:59 PM | $4.87 | Up $0.00 | $4.87 | $4.86 | 300 |
| 12:59 PM | $4.87 | Up $0.00 | $4.87 | $4.86 | 0 |
| 12:57 PM | $4.86 | Up $0.00 | $4.86 | $4.86 | 100 |
| 12:57 PM | $4.86 | Up $0.00 | $4.86 | $4.86 | 0 |
| 12:56 PM | $4.86 | Down $ -0.01 | $4.86 | $4.86 | 100 |
| 12:55 PM | $4.87 | Up $0.00 | $4.87 | $4.87 | 100 |
| 12:54 PM | $4.87 | Down $0.00 | $4.87 | $4.87 | 100 |
| 12:53 PM | $4.87 | Up $0.00 | $4.87 | $4.87 | 800 |
| 12:48 PM | $4.87 | Up $0.00 | $4.87 | $4.87 | 100 |
| 12:48 PM | $4.87 | Up $0.00 | $4.87 | $4.87 | 0 |
| 12:48 PM | $4.87 | Up $0.00 | $4.87 | $4.87 | 0 |
| 12:48 PM | $4.87 | Up $0.00 | $4.87 | $4.87 | 0 |
| 12:48 PM | $4.87 | Up $0.00 | $4.87 | $4.87 | 0 |
| 12:46 PM | $4.87 | Up $0.02 | $4.87 | $4.86 | 8,900 |
| 12:46 PM | $4.87 | Up $0.00 | $4.87 | $4.86 | 0 |
| 12:45 PM | $4.85 | Down $ -0.01 | $4.85 | $4.85 | 100 |
| 12:44 PM | $4.86 | Up $0.01 | $4.86 | $4.85 | 200 |
| 12:43 PM | $4.85 | Up $0.00 | $4.85 | $4.85 | 100 |
| 12:42 PM | $4.85 | Down $ -0.01 | $4.86 | $4.85 | 200 |
| 12:41 PM | $4.86 | Up $0.01 | $4.86 | $4.86 | 200 |
| 12:40 PM | $4.85 | Down $ -0.01 | $4.85 | $4.85 | 100 |
| 12:39 PM | $4.86 | Up $0.00 | $4.86 | $4.85 | 3,100 |
| 12:38 PM | $4.86 | Up $0.00 | $4.86 | $4.86 | 300 |
| 12:37 PM | $4.86 | Up $0.00 | $4.86 | $4.86 | 100 |
| 12:36 PM | $4.86 | Up $0.00 | $4.86 | $4.86 | 300 |
| 12:35 PM | $4.86 | Up $0.00 | $4.86 | $4.86 | 100 |
| 12:34 PM | $4.86 | Up $0.00 | $4.86 | $4.86 | 100 |
| 12:33 PM | $4.86 | Up $0.00 | $4.86 | $4.86 | 400 |
| 12:32 PM | $4.86 | Up $0.00 | $4.86 | $4.86 | 100 |
| 12:31 PM | $4.86 | Up $0.00 | $4.86 | $4.86 | 100 |
| 12:30 PM | $4.86 | Up $0.00 | $4.86 | $4.86 | 300 |
| 12:29 PM | $4.86 | Up $0.00 | $4.86 | $4.86 | 200 |
| 12:28 PM | $4.86 | Up $0.00 | $4.86 | $4.86 | 100 |
| 12:27 PM | $4.86 | Up $0.00 | $4.86 | $4.86 | 100 |
| 12:26 PM | $4.86 | Up $0.00 | $4.86 | $4.86 | 400 |
| 12:24 PM | $4.86 | Down $0.00 | $4.86 | $4.86 | 200 |
| 12:24 PM | $4.86 | Up $0.00 | $4.86 | $4.86 | 0 |
| 12:23 PM | $4.86 | Up $0.00 | $4.86 | $4.86 | 300 |
| 12:21 PM | $4.86 | Up $0.01 | $4.86 | $4.86 | 1,000 |
| 12:21 PM | $4.86 | Up $0.00 | $4.86 | $4.86 | 0 |
| 12:20 PM | $4.85 | Up $0.00 | $4.85 | $4.85 | 200 |
| 12:19 PM | $4.85 | Up $0.00 | $4.85 | $4.85 | 100 |
| 12:18 PM | $4.85 | Up $0.00 | $4.85 | $4.85 | 100 |
| 12:17 PM | $4.85 | Up $0.00 | $4.85 | $4.85 | 300 |
| 12:15 PM | $4.85 | Up $0.00 | $4.85 | $4.85 | 100 |
| 12:15 PM | $4.85 | Up $0.00 | $4.85 | $4.85 | 0 |
| 12:14 PM | $4.85 | Up $0.00 | $4.85 | $4.85 | 300 |
| 12:13 PM | $4.85 | Up $0.00 | $4.85 | $4.85 | 100 |
| 12:12 PM | $4.85 | Up $0.00 | $4.85 | $4.85 | 300 |
| 12:11 PM | $4.85 | Up $0.00 | $4.85 | $4.85 | 200 |
| 12:10 PM | $4.85 | Up $0.00 | $4.85 | $4.85 | 1,600 |
| 12:09 PM | $4.85 | Up $0.00 | $4.85 | $4.85 | 200 |
| 12:08 PM | $4.85 | Up $0.00 | $4.85 | $4.85 | 200 |
| 12:07 PM | $4.85 | Up $0.00 | $4.85 | $4.85 | 100 |
| 12:06 PM | $4.85 | Up $0.00 | $4.85 | $4.85 | 200 |
| 12:05 PM | $4.85 | Up $0.00 | $4.85 | $4.85 | 200 |
| 12:03 PM | $4.85 | Up $0.00 | $4.85 | $4.85 | 200 |
| 12:03 PM | $4.85 | Up $0.00 | $4.85 | $4.85 | 0 |
| 12:02 PM | $4.85 | Up $0.00 | $4.85 | $4.85 | 200 |
| 12:01 PM | $4.85 | Up $0.00 | $4.85 | $4.85 | 200 |
| 12:00 PM | $4.85 | Up $0.00 | $4.85 | $4.85 | 200 |
| 11:59 AM | $4.85 | Up $0.00 | $4.86 | $4.85 | 300 |
| 11:58 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 100 |
| 11:57 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 100 |
| 11:56 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 100 |
| 11:54 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 100 |
| 11:54 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 0 |
| 11:53 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 100 |
| 11:51 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 200 |
| 11:51 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 0 |
| 11:50 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 100 |
| 11:49 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 100 |
| 11:48 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 100 |
| 11:47 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 8,300 |
| 11:46 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 200 |
| 11:45 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 100 |
| 11:44 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 200 |
| 11:43 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 100 |
| 11:42 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 200 |
| 11:41 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 5,900 |
| 11:40 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 1,800 |
| 11:39 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 100 |
| 11:38 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 200 |
| 11:37 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 200 |
| 11:36 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 100 |
| 11:35 AM | $4.85 | Up $0.00 | $4.86 | $4.85 | 300 |
| 11:34 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 200 |
| 11:33 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 300 |
| 11:32 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 200 |
| 11:31 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 100 |
| 11:30 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 200 |
| 11:29 AM | $4.85 | Down $ -0.01 | $4.85 | $4.85 | 200 |
| 11:28 AM | $4.86 | Up $0.01 | $4.86 | $4.85 | 200 |
| 11:27 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 200 |
| 11:26 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 100 |
| 11:25 AM | $4.85 | Down $ -0.01 | $4.86 | $4.85 | 400 |
| 11:24 AM | $4.86 | Up $0.00 | $4.86 | $4.86 | 500 |
| 11:23 AM | $4.86 | Up $0.01 | $4.86 | $4.86 | 100 |
| 11:22 AM | $4.85 | Up $0.00 | $4.86 | $4.85 | 1,500 |
| 11:21 AM | $4.85 | Down $ -0.01 | $4.85 | $4.85 | 200 |
| 11:20 AM | $4.86 | Up $0.01 | $4.86 | $4.85 | 200 |
| 11:19 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 100 |
| 11:18 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 100 |
| 11:17 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 100 |
| 11:16 AM | $4.85 | Down $ -0.01 | $4.85 | $4.85 | 100 |
| 11:15 AM | $4.86 | Up $0.01 | $4.86 | $4.85 | 1,900 |
| 11:14 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 100 |
| 11:12 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 100 |
| 11:12 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 0 |
| 11:11 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 100 |
| 11:10 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 100 |
| 11:09 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 4,200 |
| 11:08 AM | $4.85 | Down $0.00 | $4.85 | $4.85 | 2,600 |
| 11:07 AM | $4.85 | Up $0.00 | $4.86 | $4.85 | 3,400 |
| 11:06 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 100 |
| 11:05 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 200 |
| 11:04 AM | $4.85 | Down $ -0.01 | $4.85 | $4.85 | 300 |
| 11:02 AM | $4.86 | Up $0.01 | $4.86 | $4.86 | 100 |
| 11:02 AM | $4.86 | Up $0.00 | $4.86 | $4.86 | 0 |
| 10:56 AM | $4.85 | Down $ -0.01 | $4.85 | $4.85 | 100 |
| 10:56 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 0 |
| 10:56 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 0 |
| 10:56 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 0 |
| 10:56 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 0 |
| 10:56 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 0 |
| 10:55 AM | $4.86 | Up $0.00 | $4.86 | $4.85 | 3,300 |
| 10:52 AM | $4.86 | Up $0.02 | $4.86 | $4.85 | 6,100 |
| 10:52 AM | $4.86 | Up $0.00 | $4.86 | $4.85 | 0 |
| 10:52 AM | $4.86 | Up $0.00 | $4.86 | $4.85 | 0 |
| 10:51 AM | $4.84 | Up $0.01 | $4.84 | $4.83 | 10,000 |
| 10:50 AM | $4.83 | Down $0.00 | $4.83 | $4.83 | 200 |
| 10:49 AM | $4.84 | Up $0.00 | $4.84 | $4.84 | 200 |
| 10:48 AM | $4.84 | Down $0.00 | $4.84 | $4.84 | 6,300 |
| 10:47 AM | $4.84 | Up $0.00 | $4.85 | $4.84 | 300 |
| 10:46 AM | $4.84 | Down $0.00 | $4.85 | $4.84 | 1,000 |
| 10:45 AM | $4.85 | Up $0.00 | $4.85 | $4.84 | 300 |
| 10:44 AM | $4.85 | Up $0.00 | $4.85 | $4.84 | 300 |
| 10:43 AM | $4.84 | Down $0.00 | $4.84 | $4.84 | 200 |
| 10:42 AM | $4.85 | Down $0.00 | $4.85 | $4.85 | 100 |
| 10:41 AM | $4.85 | Up $0.01 | $4.85 | $4.85 | 100 |
| 10:39 AM | $4.84 | Down $0.00 | $4.84 | $4.84 | 3,000 |
| 10:39 AM | $4.84 | Up $0.00 | $4.84 | $4.84 | 0 |
| 10:38 AM | $4.85 | Down $0.00 | $4.85 | $4.85 | 100 |
| 10:37 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 100 |
| 10:36 AM | $4.85 | Down $0.00 | $4.85 | $4.85 | 100 |
| 10:34 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 100 |
| 10:34 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 0 |
| 10:33 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 3,200 |
| 10:32 AM | $4.84 | Up $0.00 | $4.84 | $4.84 | 600 |
| 10:31 AM | $4.84 | Up $0.01 | $4.85 | $4.84 | 1,900 |
| 10:29 AM | $4.83 | Up $0.00 | $4.84 | $4.83 | 300 |
| 10:29 AM | $4.83 | Up $0.00 | $4.84 | $4.83 | 0 |
| 10:28 AM | $4.83 | Up $0.00 | $4.83 | $4.83 | 8,100 |
| 10:27 AM | $4.83 | Up $0.00 | $4.83 | $4.83 | 200 |
| 10:26 AM | $4.83 | Up $0.00 | $4.83 | $4.83 | 400 |
| 10:25 AM | $4.83 | Up $0.00 | $4.83 | $4.83 | 200 |
| 10:24 AM | $4.83 | Up $0.00 | $4.83 | $4.83 | 100 |
| 10:23 AM | $4.83 | Up $0.00 | $4.83 | $4.83 | 300 |
| 10:22 AM | $4.83 | Up $0.00 | $4.83 | $4.83 | 300 |
| 10:21 AM | $4.83 | Up $0.00 | $4.83 | $4.83 | 400 |
| 10:20 AM | $4.83 | Down $0.00 | $4.83 | $4.83 | 200 |
| 10:19 AM | $4.83 | Up $0.00 | $4.83 | $4.83 | 1,400 |
| 10:18 AM | $4.83 | Up $0.00 | $4.83 | $4.83 | 300 |
| 10:17 AM | $4.83 | Up $0.00 | $4.83 | $4.83 | 300 |
| 10:16 AM | $4.83 | Up $0.00 | $4.83 | $4.83 | 200 |
| 10:15 AM | $4.83 | Up $0.00 | $4.83 | $4.83 | 400 |
| 10:14 AM | $4.83 | Up $0.00 | $4.83 | $4.83 | 300 |
| 10:13 AM | $4.83 | Up $0.00 | $4.83 | $4.83 | 300 |
| 10:12 AM | $4.83 | Up $0.00 | $4.83 | $4.83 | 400 |
| 10:11 AM | $4.83 | Up $0.00 | $4.83 | $4.83 | 300 |
| 10:10 AM | $4.83 | Up $0.00 | $4.83 | $4.83 | 200 |
| 10:09 AM | $4.83 | Up $0.00 | $4.83 | $4.83 | 300 |
| 10:08 AM | $4.83 | Up $0.00 | $4.83 | $4.83 | 200 |
| 10:06 AM | $4.83 | Down $0.00 | $4.83 | $4.83 | 1,400 |
| 10:06 AM | $4.83 | Up $0.00 | $4.83 | $4.83 | 0 |
| 10:03 AM | $4.83 | Up $0.00 | $4.83 | $4.83 | 100 |
| 10:03 AM | $4.83 | Up $0.00 | $4.83 | $4.83 | 0 |
| 10:03 AM | $4.83 | Up $0.00 | $4.83 | $4.83 | 0 |
| 09:59 AM | $4.83 | Up $0.00 | $4.83 | $4.83 | 100 |
| 09:59 AM | $4.83 | Up $0.00 | $4.83 | $4.83 | 0 |
| 09:59 AM | $4.83 | Up $0.00 | $4.83 | $4.83 | 0 |
| 09:59 AM | $4.83 | Up $0.00 | $4.83 | $4.83 | 0 |
| 09:58 AM | $4.82 | Down $ -0.01 | $4.82 | $4.82 | 800 |
| 09:57 AM | $4.83 | Up $0.01 | $4.83 | $4.83 | 5,400 |
| 09:54 AM | $4.82 | Down $0.00 | $4.82 | $4.82 | 100 |
| 09:54 AM | $4.82 | Up $0.00 | $4.82 | $4.82 | 0 |
| 09:54 AM | $4.82 | Up $0.00 | $4.82 | $4.82 | 0 |
| 09:53 AM | $4.83 | Up $0.00 | $4.83 | $4.83 | 100 |
| 09:52 AM | $4.82 | Up $0.00 | $4.82 | $4.82 | 7,200 |
| 09:51 AM | $4.82 | Up $0.00 | $4.82 | $4.82 | 3,400 |
| 09:47 AM | $4.82 | Down $0.00 | $4.82 | $4.82 | 400 |
| 09:47 AM | $4.82 | Up $0.00 | $4.82 | $4.82 | 0 |
| 09:47 AM | $4.82 | Up $0.00 | $4.82 | $4.82 | 0 |
| 09:47 AM | $4.82 | Up $0.00 | $4.82 | $4.82 | 0 |
| 09:45 AM | $4.83 | Up $0.00 | $4.83 | $4.83 | 100 |
| 09:45 AM | $4.83 | Up $0.00 | $4.83 | $4.83 | 0 |
| 09:44 AM | $4.83 | Down $0.00 | $4.83 | $4.83 | 200 |
| 09:43 AM | $4.83 | Up $0.00 | $4.83 | $4.83 | 2,100 |
| 09:40 AM | $4.83 | Down $0.00 | $4.83 | $4.83 | 300 |
| 09:40 AM | $4.83 | Up $0.00 | $4.83 | $4.83 | 0 |
| 09:40 AM | $4.83 | Up $0.00 | $4.83 | $4.83 | 0 |
| 09:39 AM | $4.83 | Up $0.00 | $4.83 | $4.83 | 2,000 |
| 09:38 AM | $4.83 | Down $ -0.01 | $4.84 | $4.83 | 8,400 |
| 09:37 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 100 |
| 09:34 AM | $4.84 | Up $0.01 | $4.84 | $4.84 | 100 |
| 09:34 AM | $4.84 | Up $0.00 | $4.84 | $4.84 | 0 |
| 09:34 AM | $4.84 | Up $0.00 | $4.84 | $4.84 | 0 |
| 09:32 AM | $4.83 | Up $0.02 | $4.83 | $4.82 | 6,800 |
| 09:32 AM | $4.83 | Up $0.00 | $4.83 | $4.82 | 0 |
| 09:31 AM | $4.81 | Down $ -0.01 | $4.82 | $4.81 | 1,100 |
| 09:30 AM | $4.82 | Down $ -0.03 | $4.84 | $4.82 | 10,700 |
| Previous close | $4.85 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04-07-2025 | $4.88 | $4.85 | $4.90 | $4.85 | 384,200 |
| 03-07-2025 | $4.85 | $4.87 | $4.90 | $4.85 | 851,700 |
| 02-07-2025 | $4.89 | $4.87 | $4.91 | $4.85 | 1,158,200 |
| 30-06-2025 | $4.83 | $4.86 | $4.88 | $4.83 | 765,900 |
| 27-06-2025 | $4.88 | $4.93 | $4.93 | $4.85 | 3,014,200 |
| 26-06-2025 | $4.89 | $4.83 | $4.91 | $4.82 | 1,736,400 |
| 25-06-2025 | $4.75 | $4.74 | $4.76 | $4.72 | 1,110,800 |
| 24-06-2025 | $4.76 | $4.77 | $4.78 | $4.74 | 845,600 |
| 23-06-2025 | $4.81 | $5.03 | $5.04 | $4.80 | 2,308,900 |
| 20-06-2025 | $5.03 | $5.12 | $5.12 | $5.03 | 5,017,100 |
| 19-06-2025 | $5.04 | $5.00 | $5.05 | $4.99 | 1,141,100 |
| 18-06-2025 | $4.98 | $4.99 | $5.09 | $4.95 | 2,331,500 |
| 17-06-2025 | $4.95 | $4.94 | $4.97 | $4.93 | 1,502,500 |
| 16-06-2025 | $4.88 | $4.85 | $4.90 | $4.84 | 717,900 |
| 13-06-2025 | $4.90 | $4.84 | $4.90 | $4.80 | 2,168,300 |
| 12-06-2025 | $4.70 | $4.73 | $4.74 | $4.68 | 1,221,600 |
| 11-06-2025 | $4.80 | $4.68 | $4.81 | $4.66 | 2,144,400 |
| 10-06-2025 | $4.65 | $4.67 | $4.68 | $4.64 | 1,026,800 |
| 09-06-2025 | $4.65 | $4.63 | $4.67 | $4.62 | 1,067,800 |
| 06-06-2025 | $4.56 | $4.59 | $4.60 | $4.56 | 1,272,800 |
| 05-06-2025 | $4.46 | $4.46 | $4.47 | $4.43 | 623,000 |
| 04-06-2025 | $4.46 | $4.46 | $4.49 | $4.45 | 586,500 |
| 03-06-2025 | $4.56 | $4.52 | $4.58 | $4.52 | 1,045,600 |
| 02-06-2025 | $4.46 | $4.48 | $4.49 | $4.44 | 1,688,300 |
| 30-05-2025 | $4.37 | $4.39 | $4.42 | $4.36 | 2,877,600 |
| 29-05-2025 | $4.47 | $4.49 | $4.51 | $4.46 | 3,381,900 |
| 28-05-2025 | $4.48 | $4.49 | $4.53 | $4.48 | 795,800 |
| 27-05-2025 | $4.47 | $4.49 | $4.53 | $4.47 | 1,342,400 |
| 26-05-2025 | $4.47 | $4.46 | $4.47 | $4.45 | 159,500 |
| 23-05-2025 | $4.38 | $4.37 | $4.41 | $4.36 | 933,600 |
Graphs are not available, please refer to the detailed table