Quotes and Market Data
Find a quote
TAMARACK VALLEY ENERGY LTD
3.96 Down -0.03 (-0.76 %)
Delayed : 2023/03/30 16:00:01
- Previous close $3.99
- Opening $4.01
- Price Ask $3.95
- Price Bid $3.95
- Size Bid 16
- Size Ask 47
- Today High $4.03
- Today Low $3.93
- 52 Weeks High $6.48
- 52 Weeks Low $3.28
- Volume 1,396,182
Fundamentals
- P/E Ratio : 5.35
- Earnings/Share : 1.26
- Dividends/Share : $0.01
- Current Div. Yield : 3.79
- Market Cap (M) : 2,203.85
- Shares Out (M) : 556.53
- Exchange : XTSE
- Ex Dividend Date : 2023/03/30
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 33,800 |
| 03:59 PM | $3.96 | Up $0.01 | $3.96 | $3.95 | 31,800 |
| 03:58 PM | $3.95 | Up $0.00 | $3.96 | $3.95 | 11,700 |
| 03:57 PM | $3.95 | Up $0.00 | $3.96 | $3.95 | 9,300 |
| 03:56 PM | $3.95 | Up $0.00 | $3.96 | $3.95 | 3,000 |
| 03:55 PM | $3.95 | Down $ -0.01 | $3.96 | $3.95 | 2,800 |
| 03:54 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 7,000 |
| 03:53 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 1,900 |
| 03:52 PM | $3.96 | Down $0.00 | $3.96 | $3.95 | 1,700 |
| 03:51 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 1,200 |
| 03:50 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 5,600 |
| 03:49 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 800 |
| 03:48 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 1,000 |
| 03:47 PM | $3.96 | Up $0.00 | $3.96 | $3.95 | 1,300 |
| 03:46 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 1,100 |
| 03:45 PM | $3.96 | Up $0.00 | $3.96 | $3.95 | 9,100 |
| 03:44 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 100 |
| 03:43 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 23,700 |
| 03:42 PM | $3.96 | Down $0.00 | $3.96 | $3.96 | 200 |
| 03:38 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 15,300 |
| 03:38 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 03:38 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 03:38 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 03:36 PM | $3.96 | Up $0.00 | $3.97 | $3.96 | 3,400 |
| 03:36 PM | $3.96 | Up $0.00 | $3.97 | $3.96 | 0 |
| 03:35 PM | $3.96 | Down $ -0.01 | $3.97 | $3.96 | 300 |
| 03:34 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 100 |
| 03:33 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 200 |
| 03:32 PM | $3.97 | Up $0.01 | $3.97 | $3.97 | 300 |
| 03:31 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 200 |
| 03:30 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 100 |
| 03:29 PM | $3.97 | Up $0.00 | $3.97 | $3.96 | 900 |
| 03:28 PM | $3.97 | Down $ -0.01 | $3.97 | $3.96 | 1,000 |
| 03:27 PM | $3.97 | Up $0.02 | $3.97 | $3.96 | 59,900 |
| 03:26 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 2,100 |
| 03:25 PM | $3.96 | Up $0.00 | $3.96 | $3.95 | 6,800 |
| 03:24 PM | $3.96 | Up $0.00 | $3.96 | $3.95 | 400 |
| 03:23 PM | $3.96 | Up $0.00 | $3.96 | $3.95 | 500 |
| 03:22 PM | $3.95 | Up $0.00 | $3.96 | $3.95 | 4,100 |
| 03:20 PM | $3.95 | Down $0.00 | $3.96 | $3.95 | 4,300 |
| 03:20 PM | $3.95 | Up $0.00 | $3.96 | $3.95 | 0 |
| 03:19 PM | $3.96 | Up $0.00 | $3.96 | $3.95 | 200 |
| 03:17 PM | $3.95 | Down $0.00 | $3.95 | $3.95 | 400 |
| 03:17 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 0 |
| 03:15 PM | $3.96 | Up $0.00 | $3.96 | $3.95 | 500 |
| 03:15 PM | $3.96 | Up $0.00 | $3.96 | $3.95 | 0 |
| 03:14 PM | $3.96 | Up $0.00 | $3.96 | $3.95 | 400 |
| 03:13 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 400 |
| 03:12 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 800 |
| 03:11 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 300 |
| 03:10 PM | $3.95 | Up $0.00 | $3.96 | $3.95 | 1,400 |
| 03:09 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 200 |
| 03:08 PM | $3.95 | Up $0.00 | $3.96 | $3.95 | 400 |
| 03:07 PM | $3.95 | Up $0.00 | $3.96 | $3.95 | 1,400 |
| 03:06 PM | $3.95 | Up $0.00 | $3.96 | $3.95 | 400 |
| 03:05 PM | $3.95 | Down $ -0.01 | $3.96 | $3.95 | 400 |
| 03:03 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 200 |
| 03:03 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 03:01 PM | $3.96 | Down $0.00 | $3.96 | $3.96 | 500 |
| 03:01 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 02:58 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 500 |
| 02:58 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 02:58 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 02:57 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 400 |
| 02:56 PM | $3.96 | Down $0.00 | $3.96 | $3.96 | 400 |
| 02:55 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 100 |
| 02:54 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 4,000 |
| 02:53 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 400 |
| 02:52 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 400 |
| 02:51 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 400 |
| 02:49 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 600 |
| 02:49 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 02:47 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 400 |
| 02:47 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 02:46 PM | $3.95 | Down $0.00 | $3.95 | $3.95 | 200 |
| 02:43 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 400 |
| 02:43 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 02:43 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 02:41 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 400 |
| 02:41 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 02:39 PM | $3.96 | Down $0.00 | $3.96 | $3.96 | 93,200 |
| 02:39 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 02:38 PM | $3.96 | Down $0.00 | $3.96 | $3.96 | 100 |
| 02:37 PM | $3.97 | Down $ -0.01 | $3.97 | $3.97 | 100 |
| 02:35 PM | $3.97 | Up $0.01 | $3.97 | $3.97 | 500 |
| 02:35 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 02:34 PM | $3.96 | Up $0.00 | $3.97 | $3.96 | 2,500 |
| 02:33 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 300 |
| 02:32 PM | $3.96 | Down $0.00 | $3.96 | $3.96 | 200 |
| 02:30 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 100 |
| 02:30 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 02:29 PM | $3.97 | Down $ -0.01 | $3.97 | $3.97 | 6,500 |
| 02:26 PM | $3.97 | Up $0.01 | $3.97 | $3.97 | 700 |
| 02:26 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 02:26 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 02:24 PM | $3.97 | Down $ -0.01 | $3.97 | $3.96 | 200 |
| 02:24 PM | $3.97 | Up $0.00 | $3.97 | $3.96 | 0 |
| 02:23 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 1,800 |
| 02:18 PM | $3.97 | Up $0.01 | $3.97 | $3.97 | 1,300 |
| 02:18 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 02:18 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 02:18 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 02:18 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 02:16 PM | $3.97 | Up $0.00 | $3.97 | $3.96 | 700 |
| 02:16 PM | $3.97 | Up $0.00 | $3.97 | $3.96 | 0 |
| 02:15 PM | $3.96 | Down $0.00 | $3.96 | $3.96 | 100 |
| 02:14 PM | $3.97 | Down $ -0.01 | $3.97 | $3.97 | 100 |
| 02:13 PM | $3.97 | Up $0.01 | $3.97 | $3.97 | 900 |
| 02:12 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 300 |
| 02:11 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 100 |
| 02:10 PM | $3.96 | Down $ -0.01 | $3.96 | $3.96 | 15,100 |
| 02:08 PM | $3.97 | Up $0.01 | $3.97 | $3.97 | 3,100 |
| 02:08 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 02:07 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 300 |
| 02:05 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 400 |
| 02:05 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 02:02 PM | $3.96 | Down $ -0.01 | $3.97 | $3.96 | 400 |
| 02:02 PM | $3.96 | Up $0.00 | $3.97 | $3.96 | 0 |
| 02:02 PM | $3.96 | Up $0.00 | $3.97 | $3.96 | 0 |
| 02:01 PM | $3.97 | Up $0.01 | $3.97 | $3.97 | 100 |
| 02:00 PM | $3.97 | Down $ -0.01 | $3.97 | $3.97 | 400 |
| 01:58 PM | $3.97 | Up $0.01 | $3.98 | $3.97 | 21,200 |
| 01:58 PM | $3.97 | Up $0.00 | $3.98 | $3.97 | 0 |
| 01:56 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 6,900 |
| 01:56 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 01:55 PM | $3.96 | Up $0.00 | $3.96 | $3.95 | 2,500 |
| 01:54 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 200 |
| 01:53 PM | $3.95 | Down $0.00 | $3.96 | $3.95 | 300 |
| 01:51 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 400 |
| 01:51 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 01:48 PM | $3.95 | Up $0.01 | $3.95 | $3.95 | 3,300 |
| 01:48 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 0 |
| 01:48 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 0 |
| 01:46 PM | $3.94 | Down $ -0.02 | $3.95 | $3.94 | 9,800 |
| 01:46 PM | $3.94 | Up $0.00 | $3.95 | $3.94 | 0 |
| 01:44 PM | $3.96 | Up $0.01 | $3.96 | $3.96 | 300 |
| 01:44 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 01:43 PM | $3.95 | Down $0.00 | $3.96 | $3.95 | 200 |
| 01:42 PM | $3.96 | Down $0.00 | $3.96 | $3.96 | 1,200 |
| 01:40 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 3,400 |
| 01:40 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 01:39 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 800 |
| 01:38 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 1,200 |
| 01:37 PM | $3.96 | Down $ -0.01 | $3.96 | $3.96 | 52,500 |
| 01:34 PM | $3.97 | Up $0.01 | $3.97 | $3.97 | 500 |
| 01:34 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 01:34 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 01:32 PM | $3.96 | Down $0.00 | $3.96 | $3.96 | 100 |
| 01:32 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 01:31 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 100 |
| 01:29 PM | $3.96 | Down $0.00 | $3.96 | $3.96 | 400 |
| 01:29 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 01:28 PM | $3.97 | Down $ -0.01 | $3.97 | $3.97 | 200 |
| 01:26 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 5,700 |
| 01:26 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 01:23 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 1,800 |
| 01:23 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 01:23 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 01:22 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 100 |
| 01:21 PM | $3.97 | Down $ -0.01 | $3.97 | $3.97 | 500 |
| 01:20 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 2,000 |
| 01:16 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 100 |
| 01:16 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 0 |
| 01:16 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 0 |
| 01:16 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 0 |
| 01:13 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 2,500 |
| 01:13 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 01:13 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 01:09 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 5,700 |
| 01:09 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 01:09 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 01:09 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 01:08 PM | $3.97 | Up $0.00 | $3.98 | $3.97 | 9,000 |
| 01:05 PM | $3.97 | Down $0.00 | $3.97 | $3.97 | 1,600 |
| 01:05 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 01:05 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 01:03 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 100 |
| 01:03 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 0 |
| 01:00 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 2,300 |
| 01:00 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 01:00 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 12:59 PM | $3.97 | Down $ -0.01 | $3.97 | $3.97 | 100 |
| 12:58 PM | $3.98 | Up $0.01 | $3.98 | $3.98 | 100 |
| 12:53 PM | $3.97 | Up $0.00 | $3.98 | $3.97 | 2,000 |
| 12:53 PM | $3.97 | Up $0.00 | $3.98 | $3.97 | 0 |
| 12:53 PM | $3.97 | Up $0.00 | $3.98 | $3.97 | 0 |
| 12:53 PM | $3.97 | Up $0.00 | $3.98 | $3.97 | 0 |
| 12:53 PM | $3.97 | Up $0.00 | $3.98 | $3.97 | 0 |
| 12:51 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 700 |
| 12:51 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 12:49 PM | $3.97 | Up $0.00 | $3.97 | $3.96 | 32,500 |
| 12:49 PM | $3.97 | Up $0.00 | $3.97 | $3.96 | 0 |
| 12:48 PM | $3.97 | Up $0.01 | $3.97 | $3.97 | 600 |
| 12:47 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 100 |
| 12:35 PM | $3.96 | Down $ -0.01 | $3.96 | $3.96 | 4,500 |
| 12:35 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 12:35 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 12:35 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 12:35 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 12:35 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 12:35 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 12:35 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 12:35 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 12:35 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 12:35 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 12:35 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 12:33 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 1,200 |
| 12:33 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 12:31 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 1,500 |
| 12:31 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 12:30 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 700 |
| 12:29 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 3,800 |
| 12:26 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 6,300 |
| 12:26 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 12:26 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 12:25 PM | $3.97 | Up $0.01 | $3.97 | $3.97 | 4,400 |
| 12:23 PM | $3.96 | Down $ -0.01 | $3.96 | $3.96 | 6,700 |
| 12:23 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 12:18 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 1,300 |
| 12:18 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 12:18 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 12:18 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 12:18 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 12:16 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 200 |
| 12:16 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 12:15 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 100 |
| 12:13 PM | $3.97 | Up $0.01 | $3.97 | $3.97 | 900 |
| 12:13 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 12:12 PM | $3.96 | Down $ -0.01 | $3.96 | $3.96 | 8,800 |
| 12:09 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 1,400 |
| 12:09 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 12:09 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 12:08 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 100 |
| 12:07 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 200 |
| 12:06 PM | $3.97 | Down $0.00 | $3.97 | $3.97 | 5,600 |
| 12:05 PM | $3.98 | Down $0.00 | $3.98 | $3.98 | 300 |
| 12:03 PM | $3.98 | Up $0.02 | $3.98 | $3.97 | 500 |
| 12:03 PM | $3.98 | Up $0.00 | $3.98 | $3.97 | 0 |
| 12:02 PM | $3.97 | Down $ -0.01 | $3.97 | $3.97 | 100 |
| 12:01 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 200 |
| 12:00 PM | $3.97 | Down $0.00 | $3.97 | $3.97 | 6,400 |
| 11:58 AM | $3.98 | Down $0.00 | $3.98 | $3.98 | 200 |
| 11:58 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 0 |
| 11:57 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 5,000 |
| 11:56 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 300 |
| 11:53 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 2,400 |
| 11:53 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 0 |
| 11:53 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 0 |
| 11:52 AM | $3.97 | Down $0.00 | $3.97 | $3.97 | 13,500 |
| 11:50 AM | $3.98 | Up $0.00 | $3.98 | $3.97 | 12,100 |
| 11:50 AM | $3.98 | Up $0.00 | $3.98 | $3.97 | 0 |
| 11:48 AM | $3.97 | Up $0.00 | $3.97 | $3.97 | 4,900 |
| 11:48 AM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 11:47 AM | $3.97 | Down $ -0.01 | $3.97 | $3.97 | 700 |
| 11:45 AM | $3.98 | Up $0.00 | $3.99 | $3.98 | 1,600 |
| 11:45 AM | $3.98 | Up $0.00 | $3.99 | $3.98 | 0 |
| 11:43 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 1,600 |
| 11:43 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 0 |
| 11:42 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 3,100 |
| 11:39 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 18,100 |
| 11:39 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 0 |
| 11:39 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 0 |
| 11:37 AM | $3.98 | Up $0.01 | $3.99 | $3.98 | 11,500 |
| 11:37 AM | $3.98 | Up $0.00 | $3.99 | $3.98 | 0 |
| 11:36 AM | $3.97 | Up $0.00 | $3.97 | $3.97 | 500 |
| 11:35 AM | $3.97 | Up $0.00 | $3.97 | $3.97 | 6,100 |
| 11:31 AM | $3.97 | Down $0.00 | $3.97 | $3.97 | 5,800 |
| 11:31 AM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 11:31 AM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 11:31 AM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 11:30 AM | $3.98 | Down $0.00 | $3.98 | $3.98 | 300 |
| 11:28 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 1,400 |
| 11:28 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 0 |
| 11:27 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 400 |
| 11:26 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 100 |
| 11:25 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 100 |
| 11:24 AM | $3.97 | Up $0.01 | $3.97 | $3.97 | 2,400 |
| 11:23 AM | $3.97 | Up $0.00 | $3.97 | $3.97 | 400 |
| 11:22 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 15,400 |
| 11:21 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 1,600 |
| 11:19 AM | $3.96 | Down $ -0.01 | $3.96 | $3.96 | 6,600 |
| 11:19 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 11:16 AM | $3.97 | Down $0.00 | $3.97 | $3.97 | 4,800 |
| 11:16 AM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 11:16 AM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 11:14 AM | $3.98 | Down $0.00 | $3.98 | $3.98 | 100 |
| 11:14 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 0 |
| 11:11 AM | $3.98 | Up $0.01 | $3.98 | $3.97 | 5,500 |
| 11:11 AM | $3.98 | Up $0.00 | $3.98 | $3.97 | 0 |
| 11:11 AM | $3.98 | Up $0.00 | $3.98 | $3.97 | 0 |
| 11:08 AM | $3.97 | Up $0.00 | $3.98 | $3.97 | 11,000 |
| 11:08 AM | $3.97 | Up $0.00 | $3.98 | $3.97 | 0 |
| 11:08 AM | $3.97 | Up $0.00 | $3.98 | $3.97 | 0 |
| 11:04 AM | $3.97 | Up $0.01 | $3.97 | $3.97 | 11,600 |
| 11:04 AM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 11:04 AM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 11:04 AM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 10:59 AM | $3.96 | Down $ -0.01 | $3.96 | $3.96 | 2,500 |
| 10:59 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 10:59 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 10:59 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 10:59 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 10:58 AM | $3.97 | Up $0.00 | $3.97 | $3.97 | 100 |
| 10:57 AM | $3.97 | Up $0.00 | $3.97 | $3.97 | 100 |
| 10:56 AM | $3.97 | Up $0.01 | $3.97 | $3.97 | 4,600 |
| 10:53 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 17,200 |
| 10:53 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 10:53 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 10:51 AM | $3.96 | Up $0.00 | $3.97 | $3.96 | 2,000 |
| 10:51 AM | $3.96 | Up $0.00 | $3.97 | $3.96 | 0 |
| 10:50 AM | $3.96 | Down $0.00 | $3.96 | $3.96 | 100 |
| 10:49 AM | $3.97 | Down $ -0.01 | $3.97 | $3.97 | 300 |
| 10:48 AM | $3.97 | Up $0.01 | $3.97 | $3.97 | 400 |
| 10:47 AM | $3.96 | Down $ -0.01 | $3.97 | $3.96 | 11,600 |
| 10:46 AM | $3.97 | Up $0.00 | $3.97 | $3.97 | 4,900 |
| 10:45 AM | $3.97 | Up $0.00 | $3.97 | $3.97 | 900 |
| 10:43 AM | $3.97 | Up $0.00 | $3.97 | $3.97 | 300 |
| 10:43 AM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 10:42 AM | $3.97 | Up $0.01 | $3.97 | $3.97 | 5,300 |
| 10:41 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 1,200 |
| 10:39 AM | $3.96 | Up $0.01 | $3.96 | $3.96 | 1,000 |
| 10:39 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 10:38 AM | $3.95 | Up $0.01 | $3.95 | $3.95 | 3,800 |
| 10:36 AM | $3.94 | Up $0.00 | $3.94 | $3.93 | 19,700 |
| 10:36 AM | $3.94 | Up $0.00 | $3.94 | $3.93 | 0 |
| 10:34 AM | $3.94 | Down $ -0.01 | $3.95 | $3.94 | 600 |
| 10:34 AM | $3.94 | Up $0.00 | $3.95 | $3.94 | 0 |
| 10:33 AM | $3.95 | Up $0.01 | $3.95 | $3.94 | 3,100 |
| 10:30 AM | $3.94 | Down $0.00 | $3.94 | $3.94 | 100 |
| 10:30 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 0 |
| 10:30 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 0 |
| 10:29 AM | $3.95 | Up $0.00 | $3.95 | $3.95 | 100 |
| 10:28 AM | $3.95 | Up $0.00 | $3.95 | $3.94 | 1,400 |
| 10:27 AM | $3.95 | Up $0.00 | $3.95 | $3.95 | 5,800 |
| 10:26 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 4,400 |
| 10:25 AM | $3.94 | Up $0.00 | $3.95 | $3.94 | 6,500 |
| 10:21 AM | $3.94 | Down $ -0.01 | $3.94 | $3.94 | 13,200 |
| 10:21 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 0 |
| 10:21 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 0 |
| 10:21 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 0 |
| 10:20 AM | $3.95 | Up $0.00 | $3.95 | $3.95 | 10,100 |
| 10:19 AM | $3.95 | Up $0.00 | $3.95 | $3.95 | 200 |
| 10:18 AM | $3.95 | Up $0.00 | $3.95 | $3.95 | 2,200 |
| 10:17 AM | $3.95 | Up $0.00 | $3.95 | $3.95 | 200 |
| 10:16 AM | $3.95 | Up $0.01 | $3.95 | $3.95 | 100 |
| 10:15 AM | $3.95 | Down $ -0.01 | $3.95 | $3.95 | 1,300 |
| 10:14 AM | $3.95 | Down $ -0.01 | $3.95 | $3.95 | 71,300 |
| 10:13 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 1,100 |
| 10:12 AM | $3.96 | Down $0.00 | $3.97 | $3.96 | 300 |
| 10:11 AM | $3.97 | Up $0.00 | $3.97 | $3.97 | 800 |
| 10:09 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 300 |
| 10:09 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 10:08 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 700 |
| 10:07 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 5,800 |
| 10:06 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 100 |
| 10:05 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 7,000 |
| 10:04 AM | $3.96 | Down $0.00 | $3.96 | $3.96 | 500 |
| 10:03 AM | $3.97 | Down $ -0.02 | $3.97 | $3.97 | 18,600 |
| 10:02 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 94,000 |
| 10:00 AM | $3.98 | Down $ -0.01 | $3.98 | $3.98 | 100 |
| 10:00 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 0 |
| 09:58 AM | $3.99 | Up $0.00 | $3.99 | $3.99 | 7,000 |
| 09:58 AM | $3.99 | Up $0.00 | $3.99 | $3.99 | 0 |
| 09:57 AM | $3.99 | Up $0.00 | $3.99 | $3.99 | 6,800 |
| 09:56 AM | $3.99 | Up $0.00 | $3.99 | $3.99 | 2,700 |
| 09:55 AM | $3.99 | Up $0.00 | $3.99 | $3.99 | 100 |
| 09:54 AM | $3.99 | Up $0.00 | $3.99 | $3.99 | 900 |
| 09:53 AM | $3.99 | Up $0.00 | $3.99 | $3.99 | 2,800 |
| 09:52 AM | $3.99 | Up $0.00 | $3.99 | $3.99 | 1,100 |
| 09:51 AM | $3.99 | Up $0.00 | $3.99 | $3.99 | 700 |
| 09:50 AM | $3.99 | Down $ -0.01 | $3.99 | $3.99 | 800 |
| 09:49 AM | $4.00 | Up $0.01 | $4.00 | $4.00 | 400 |
| 09:48 AM | $3.99 | Up $0.00 | $3.99 | $3.99 | 3,000 |
| 09:46 AM | $3.99 | Up $0.00 | $4.00 | $3.99 | 11,100 |
| 09:46 AM | $3.99 | Up $0.00 | $4.00 | $3.99 | 0 |
| 09:45 AM | $3.99 | Down $ -0.01 | $3.99 | $3.99 | 15,000 |
| 09:44 AM | $4.00 | Up $0.00 | $4.00 | $4.00 | 700 |
| 09:43 AM | $4.00 | Up $0.00 | $4.01 | $4.00 | 600 |
| 09:42 AM | $4.00 | Up $0.00 | $4.00 | $4.00 | 1,500 |
| 09:41 AM | $4.00 | Up $0.00 | $4.00 | $4.00 | 300 |
| 09:40 AM | $4.00 | Up $0.00 | $4.00 | $4.00 | 12,300 |
| 09:39 AM | $4.00 | Down $0.00 | $4.00 | $4.00 | 4,700 |
| 09:38 AM | $4.00 | Up $0.01 | $4.00 | $3.99 | 19,700 |
| 09:37 AM | $3.99 | Up $0.00 | $4.00 | $3.99 | 13,000 |
| 09:36 AM | $3.99 | Up $0.00 | $3.99 | $3.99 | 11,200 |
| 09:35 AM | $3.99 | Down $ -0.01 | $4.00 | $3.99 | 32,400 |
| 09:34 AM | $4.00 | Up $0.00 | $4.00 | $4.00 | 500 |
| 09:33 AM | $4.00 | Down $ -0.02 | $4.01 | $4.00 | 8,300 |
| 09:32 AM | $4.02 | Down $ -0.01 | $4.03 | $4.02 | 1,600 |
| 09:31 AM | $4.03 | Up $0.01 | $4.03 | $4.02 | 69,200 |
| 09:30 AM | $4.02 | Up $0.03 | $4.02 | $4.01 | 69,600 |
| Previous close | $3.99 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-03-2023 | $3.96 | $3.97 | $3.98 | $3.94 | 621,200 |
| 29-03-2023 | $3.99 | $3.94 | $3.99 | $3.94 | 699,000 |
| 28-03-2023 | $3.95 | $3.97 | $3.98 | $3.90 | 883,000 |
| 27-03-2023 | $3.94 | $3.88 | $3.94 | $3.87 | 1,538,400 |
| 24-03-2023 | $3.85 | $3.86 | $3.88 | $3.81 | 970,300 |
| 23-03-2023 | $3.85 | $3.92 | $3.94 | $3.82 | 1,249,700 |
| 22-03-2023 | $3.86 | $3.96 | $3.98 | $3.86 | 1,872,200 |
| 21-03-2023 | $3.90 | $3.87 | $3.94 | $3.86 | 1,336,400 |
| 20-03-2023 | $3.71 | $3.66 | $3.75 | $3.63 | 1,801,700 |
| 17-03-2023 | $3.63 | $3.64 | $3.65 | $3.60 | 1,819,400 |
| 16-03-2023 | $3.76 | $3.65 | $3.77 | $3.65 | 2,076,700 |
| 15-03-2023 | $3.60 | $3.56 | $3.64 | $3.48 | 4,945,300 |
| 14-03-2023 | $3.81 | $3.98 | $3.99 | $3.79 | 2,132,700 |
| 13-03-2023 | $3.87 | $3.95 | $3.96 | $3.83 | 1,362,400 |
| 10-03-2023 | $4.01 | $4.03 | $4.12 | $3.98 | 2,066,300 |
| 09-03-2023 | $4.05 | $4.13 | $4.14 | $4.03 | 1,878,100 |
| 08-03-2023 | $4.09 | $4.12 | $4.15 | $4.03 | 2,251,300 |
| 07-03-2023 | $4.13 | $4.17 | $4.21 | $4.10 | 2,344,500 |
| 06-03-2023 | $4.29 | $4.29 | $4.35 | $4.25 | 1,978,000 |
| 03-03-2023 | $4.32 | $4.29 | $4.37 | $4.29 | 3,016,200 |
| 02-03-2023 | $4.30 | $4.28 | $4.39 | $4.24 | 3,954,100 |
| 01-03-2023 | $4.48 | $4.45 | $4.51 | $4.41 | 2,937,900 |
| 28-02-2023 | $4.34 | $4.37 | $4.39 | $4.32 | 3,494,300 |
| 27-02-2023 | $4.38 | $4.44 | $4.47 | $4.37 | 3,161,200 |
| 24-02-2023 | $4.33 | $4.06 | $4.34 | $4.06 | 4,792,900 |
| 23-02-2023 | $4.15 | $4.10 | $4.16 | $4.04 | 1,219,800 |
| 22-02-2023 | $4.03 | $4.00 | $4.06 | $3.99 | 1,531,300 |
| 21-02-2023 | $4.02 | $4.07 | $4.08 | $4.01 | 2,631,800 |
| 17-02-2023 | $4.15 | $4.20 | $4.23 | $4.13 | 2,813,400 |
| 16-02-2023 | $4.35 | $4.39 | $4.43 | $4.34 | 1,924,100 |
Graphs are not available, please refer to the detailed table