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