Print

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
Back to top