Quotes and Market Data
Find a quote
WESDOME GOLD MINES LTD.
9.81 Up 0.19 (1.94 %)
Delayed : 2024/03/27 16:00:01
- Previous close $9.62
- Opening $9.59
- Price Ask $9.86
- Price Bid $9.86
- Size Bid 32
- Size Ask 33
- Today High $9.85
- Today Low $9.59
- 52 Weeks High $10.28
- 52 Weeks Low $6.33
- Volume 688,141
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 4.35
- Dividends/Share : $0.02
- Current Div. Yield : N/A
- Market Cap (M) : 1,463.40
- Shares Out (M) : 149.17
- Exchange : XTSE
- Ex Dividend Date : 2011/04/13
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $9.81 | Down $ -0.01 | $9.81 | $9.81 | 31,000 |
03:59 PM | $9.82 | Up $0.02 | $9.83 | $9.80 | 19,200 |
03:58 PM | $9.80 | Up $0.00 | $9.80 | $9.80 | 4,800 |
03:57 PM | $9.80 | Up $0.00 | $9.80 | $9.80 | 6,900 |
03:56 PM | $9.80 | Up $0.00 | $9.80 | $9.79 | 3,300 |
03:55 PM | $9.80 | Up $0.00 | $9.81 | $9.79 | 6,800 |
03:54 PM | $9.80 | Up $0.00 | $9.82 | $9.80 | 16,500 |
03:53 PM | $9.80 | Up $0.00 | $9.81 | $9.80 | 7,200 |
03:52 PM | $9.80 | Down $ -0.03 | $9.83 | $9.79 | 70,300 |
03:51 PM | $9.83 | Up $0.01 | $9.83 | $9.82 | 4,100 |
03:50 PM | $9.82 | Up $0.01 | $9.82 | $9.81 | 3,600 |
03:49 PM | $9.81 | Up $0.00 | $9.81 | $9.81 | 100 |
03:48 PM | $9.81 | Up $0.01 | $9.81 | $9.81 | 700 |
03:46 PM | $9.81 | Up $0.00 | $9.81 | $9.80 | 6,000 |
03:46 PM | $9.81 | Up $0.00 | $9.81 | $9.80 | 0 |
03:45 PM | $9.80 | Up $0.00 | $9.80 | $9.80 | 6,700 |
03:44 PM | $9.80 | Up $0.00 | $9.83 | $9.80 | 22,000 |
03:43 PM | $9.80 | Up $0.00 | $9.80 | $9.80 | 1,500 |
03:42 PM | $9.80 | Up $0.00 | $9.80 | $9.79 | 2,100 |
03:41 PM | $9.80 | Up $0.00 | $9.80 | $9.80 | 400 |
03:40 PM | $9.80 | Up $0.00 | $9.80 | $9.80 | 500 |
03:39 PM | $9.80 | Up $0.00 | $9.80 | $9.80 | 900 |
03:38 PM | $9.80 | Up $0.00 | $9.80 | $9.80 | 400 |
03:37 PM | $9.80 | Up $0.00 | $9.80 | $9.80 | 1,200 |
03:36 PM | $9.80 | Up $0.00 | $9.80 | $9.80 | 1,600 |
03:35 PM | $9.80 | Up $0.00 | $9.80 | $9.80 | 900 |
03:34 PM | $9.80 | Up $0.00 | $9.80 | $9.80 | 1,600 |
03:33 PM | $9.80 | Up $0.00 | $9.80 | $9.80 | 300 |
03:32 PM | $9.80 | Up $0.00 | $9.80 | $9.80 | 100 |
03:31 PM | $9.80 | Up $0.00 | $9.80 | $9.80 | 200 |
03:30 PM | $9.80 | Up $0.00 | $9.80 | $9.80 | 6,800 |
03:29 PM | $9.80 | Up $0.00 | $9.80 | $9.80 | 1,400 |
03:28 PM | $9.80 | Up $0.00 | $9.80 | $9.80 | 1,800 |
03:27 PM | $9.80 | Up $0.01 | $9.80 | $9.80 | 2,000 |
03:24 PM | $9.80 | Down $ -0.01 | $9.80 | $9.80 | 100 |
03:24 PM | $9.80 | Up $0.00 | $9.80 | $9.80 | 0 |
03:24 PM | $9.80 | Up $0.00 | $9.80 | $9.80 | 0 |
03:21 PM | $9.80 | Up $0.01 | $9.80 | $9.80 | 100 |
03:21 PM | $9.80 | Up $0.00 | $9.80 | $9.80 | 0 |
03:21 PM | $9.80 | Up $0.00 | $9.80 | $9.80 | 0 |
03:18 PM | $9.79 | Up $0.00 | $9.79 | $9.79 | 500 |
03:18 PM | $9.79 | Up $0.00 | $9.79 | $9.79 | 0 |
03:18 PM | $9.79 | Up $0.00 | $9.79 | $9.79 | 0 |
03:17 PM | $9.79 | Up $0.00 | $9.79 | $9.79 | 2,200 |
03:15 PM | $9.79 | Up $0.00 | $9.79 | $9.78 | 700 |
03:15 PM | $9.79 | Up $0.00 | $9.79 | $9.78 | 0 |
03:13 PM | $9.79 | Up $0.00 | $9.79 | $9.78 | 6,900 |
03:13 PM | $9.79 | Up $0.00 | $9.79 | $9.78 | 0 |
03:12 PM | $9.79 | Down $ -0.01 | $9.80 | $9.79 | 300 |
03:11 PM | $9.80 | Up $0.00 | $9.80 | $9.80 | 2,000 |
03:07 PM | $9.80 | Down $0.00 | $9.80 | $9.80 | 3,600 |
03:07 PM | $9.80 | Up $0.00 | $9.80 | $9.80 | 0 |
03:07 PM | $9.80 | Up $0.00 | $9.80 | $9.80 | 0 |
03:07 PM | $9.80 | Up $0.00 | $9.80 | $9.80 | 0 |
03:06 PM | $9.81 | Up $0.00 | $9.81 | $9.81 | 300 |
03:05 PM | $9.81 | Down $ -0.01 | $9.81 | $9.80 | 300 |
03:04 PM | $9.81 | Up $0.00 | $9.81 | $9.81 | 200 |
03:03 PM | $9.81 | Up $0.00 | $9.81 | $9.81 | 10,800 |
03:02 PM | $9.81 | Down $0.00 | $9.81 | $9.81 | 1,500 |
03:01 PM | $9.82 | Up $0.00 | $9.82 | $9.82 | 100 |
03:00 PM | $9.82 | Up $0.00 | $9.82 | $9.82 | 200 |
02:58 PM | $9.82 | Up $0.00 | $9.82 | $9.82 | 2,800 |
02:58 PM | $9.82 | Up $0.00 | $9.82 | $9.82 | 0 |
02:55 PM | $9.81 | Up $0.00 | $9.81 | $9.81 | 100 |
02:55 PM | $9.81 | Up $0.00 | $9.81 | $9.81 | 0 |
02:55 PM | $9.81 | Up $0.00 | $9.81 | $9.81 | 0 |
02:53 PM | $9.81 | Up $0.00 | $9.81 | $9.81 | 100 |
02:53 PM | $9.81 | Up $0.00 | $9.81 | $9.81 | 0 |
02:50 PM | $9.81 | Up $0.00 | $9.81 | $9.81 | 100 |
02:50 PM | $9.81 | Up $0.00 | $9.81 | $9.81 | 0 |
02:50 PM | $9.81 | Up $0.00 | $9.81 | $9.81 | 0 |
02:49 PM | $9.81 | Up $0.01 | $9.81 | $9.81 | 1,600 |
02:46 PM | $9.81 | Down $ -0.01 | $9.81 | $9.81 | 100 |
02:46 PM | $9.81 | Up $0.00 | $9.81 | $9.81 | 0 |
02:46 PM | $9.81 | Up $0.00 | $9.81 | $9.81 | 0 |
02:44 PM | $9.81 | Up $0.01 | $9.81 | $9.81 | 100 |
02:44 PM | $9.81 | Up $0.00 | $9.81 | $9.81 | 0 |
02:43 PM | $9.81 | Up $0.00 | $9.81 | $9.81 | 100 |
02:42 PM | $9.81 | Up $0.00 | $9.81 | $9.81 | 700 |
02:39 PM | $9.81 | Up $0.00 | $9.81 | $9.81 | 100 |
02:39 PM | $9.81 | Up $0.00 | $9.81 | $9.81 | 0 |
02:39 PM | $9.81 | Up $0.00 | $9.81 | $9.81 | 0 |
02:37 PM | $9.81 | Down $ -0.01 | $9.81 | $9.81 | 100 |
02:37 PM | $9.81 | Up $0.00 | $9.81 | $9.81 | 0 |
02:33 PM | $9.81 | Down $0.00 | $9.81 | $9.81 | 900 |
02:33 PM | $9.81 | Up $0.00 | $9.81 | $9.81 | 0 |
02:33 PM | $9.81 | Up $0.00 | $9.81 | $9.81 | 0 |
02:33 PM | $9.81 | Up $0.00 | $9.81 | $9.81 | 0 |
02:32 PM | $9.82 | Up $0.00 | $9.82 | $9.82 | 700 |
02:31 PM | $9.81 | Up $0.01 | $9.81 | $9.81 | 15,900 |
02:25 PM | $9.81 | Down $ -0.01 | $9.81 | $9.81 | 200 |
02:25 PM | $9.81 | Up $0.00 | $9.81 | $9.81 | 0 |
02:25 PM | $9.81 | Up $0.00 | $9.81 | $9.81 | 0 |
02:25 PM | $9.81 | Up $0.00 | $9.81 | $9.81 | 0 |
02:25 PM | $9.81 | Up $0.00 | $9.81 | $9.81 | 0 |
02:25 PM | $9.81 | Up $0.00 | $9.81 | $9.81 | 0 |
02:24 PM | $9.81 | Up $0.01 | $9.81 | $9.81 | 100 |
02:23 PM | $9.81 | Up $0.00 | $9.81 | $9.81 | 200 |
02:22 PM | $9.81 | Up $0.00 | $9.81 | $9.81 | 100 |
02:19 PM | $9.80 | Down $0.00 | $9.80 | $9.80 | 300 |
02:19 PM | $9.80 | Up $0.00 | $9.80 | $9.80 | 0 |
02:19 PM | $9.80 | Up $0.00 | $9.80 | $9.80 | 0 |
02:18 PM | $9.81 | Up $0.00 | $9.81 | $9.81 | 100 |
02:16 PM | $9.81 | Up $0.00 | $9.81 | $9.81 | 400 |
02:16 PM | $9.81 | Up $0.00 | $9.81 | $9.81 | 0 |
02:14 PM | $9.81 | Down $ -0.01 | $9.81 | $9.81 | 600 |
02:14 PM | $9.81 | Up $0.00 | $9.81 | $9.81 | 0 |
02:09 PM | $9.82 | Up $0.01 | $9.82 | $9.82 | 100 |
02:09 PM | $9.82 | Up $0.00 | $9.82 | $9.82 | 0 |
02:09 PM | $9.82 | Up $0.00 | $9.82 | $9.82 | 0 |
02:09 PM | $9.82 | Up $0.00 | $9.82 | $9.82 | 0 |
02:09 PM | $9.82 | Up $0.00 | $9.82 | $9.82 | 0 |
02:04 PM | $9.81 | Down $ -0.02 | $9.82 | $9.81 | 1,900 |
02:04 PM | $9.81 | Up $0.00 | $9.82 | $9.81 | 0 |
02:04 PM | $9.81 | Up $0.00 | $9.82 | $9.81 | 0 |
02:04 PM | $9.81 | Up $0.00 | $9.82 | $9.81 | 0 |
02:04 PM | $9.81 | Up $0.00 | $9.82 | $9.81 | 0 |
02:02 PM | $9.83 | Up $0.00 | $9.83 | $9.83 | 400 |
02:02 PM | $9.83 | Up $0.00 | $9.83 | $9.83 | 0 |
02:01 PM | $9.83 | Up $0.00 | $9.83 | $9.83 | 300 |
01:59 PM | $9.83 | Up $0.00 | $9.83 | $9.83 | 200 |
01:59 PM | $9.83 | Up $0.00 | $9.83 | $9.83 | 0 |
01:56 PM | $9.83 | Up $0.00 | $9.83 | $9.83 | 100 |
01:56 PM | $9.83 | Up $0.00 | $9.83 | $9.83 | 0 |
01:56 PM | $9.83 | Up $0.00 | $9.83 | $9.83 | 0 |
01:55 PM | $9.82 | Down $0.00 | $9.82 | $9.82 | 100 |
01:54 PM | $9.83 | Up $0.00 | $9.83 | $9.83 | 200 |
01:51 PM | $9.82 | Up $0.00 | $9.82 | $9.82 | 400 |
01:51 PM | $9.82 | Up $0.00 | $9.82 | $9.82 | 0 |
01:51 PM | $9.82 | Up $0.00 | $9.82 | $9.82 | 0 |
01:48 PM | $9.82 | Up $0.00 | $9.82 | $9.82 | 100 |
01:48 PM | $9.82 | Up $0.00 | $9.82 | $9.82 | 0 |
01:48 PM | $9.82 | Up $0.00 | $9.82 | $9.82 | 0 |
01:47 PM | $9.82 | Up $0.00 | $9.83 | $9.82 | 400 |
01:42 PM | $9.82 | Up $0.00 | $9.83 | $9.82 | 800 |
01:42 PM | $9.82 | Up $0.00 | $9.83 | $9.82 | 0 |
01:42 PM | $9.82 | Up $0.00 | $9.83 | $9.82 | 0 |
01:42 PM | $9.82 | Up $0.00 | $9.83 | $9.82 | 0 |
01:42 PM | $9.82 | Up $0.00 | $9.83 | $9.82 | 0 |
01:41 PM | $9.82 | Down $0.00 | $9.82 | $9.82 | 100 |
01:40 PM | $9.83 | Up $0.00 | $9.83 | $9.83 | 100 |
01:39 PM | $9.82 | Up $0.01 | $9.82 | $9.82 | 3,200 |
01:38 PM | $9.81 | Up $0.00 | $9.81 | $9.81 | 2,400 |
01:37 PM | $9.81 | Up $0.00 | $9.81 | $9.81 | 300 |
01:36 PM | $9.81 | Up $0.02 | $9.81 | $9.79 | 1,800 |
01:35 PM | $9.79 | Down $ -0.01 | $9.79 | $9.79 | 100 |
01:33 PM | $9.80 | Up $0.00 | $9.80 | $9.79 | 1,700 |
01:33 PM | $9.80 | Up $0.00 | $9.80 | $9.79 | 0 |
01:28 PM | $9.80 | Up $0.00 | $9.80 | $9.80 | 5,100 |
01:28 PM | $9.80 | Up $0.00 | $9.80 | $9.80 | 0 |
01:28 PM | $9.80 | Up $0.00 | $9.80 | $9.80 | 0 |
01:28 PM | $9.80 | Up $0.00 | $9.80 | $9.80 | 0 |
01:28 PM | $9.80 | Up $0.00 | $9.80 | $9.80 | 0 |
01:27 PM | $9.80 | Down $ -0.03 | $9.83 | $9.80 | 50,800 |
01:26 PM | $9.83 | Up $0.00 | $9.83 | $9.83 | 300 |
01:23 PM | $9.83 | Up $0.02 | $9.83 | $9.82 | 2,500 |
01:23 PM | $9.83 | Up $0.00 | $9.83 | $9.82 | 0 |
01:23 PM | $9.83 | Up $0.00 | $9.83 | $9.82 | 0 |
01:20 PM | $9.81 | Up $0.01 | $9.81 | $9.81 | 200 |
01:20 PM | $9.81 | Up $0.00 | $9.81 | $9.81 | 0 |
01:20 PM | $9.81 | Up $0.00 | $9.81 | $9.81 | 0 |
01:19 PM | $9.80 | Up $0.00 | $9.80 | $9.80 | 600 |
01:16 PM | $9.80 | Down $ -0.01 | $9.80 | $9.80 | 200 |
01:16 PM | $9.80 | Up $0.00 | $9.80 | $9.80 | 0 |
01:16 PM | $9.80 | Up $0.00 | $9.80 | $9.80 | 0 |
01:15 PM | $9.81 | Up $0.01 | $9.81 | $9.81 | 500 |
01:13 PM | $9.80 | Down $ -0.01 | $9.81 | $9.80 | 4,500 |
01:13 PM | $9.80 | Up $0.00 | $9.81 | $9.80 | 0 |
01:12 PM | $9.81 | Up $0.02 | $9.81 | $9.80 | 6,200 |
01:11 PM | $9.79 | Up $0.00 | $9.79 | $9.79 | 1,300 |
01:10 PM | $9.79 | Up $0.01 | $9.79 | $9.78 | 1,200 |
01:09 PM | $9.78 | Down $ -0.01 | $9.79 | $9.78 | 17,000 |
01:06 PM | $9.79 | Up $0.00 | $9.79 | $9.79 | 100 |
01:06 PM | $9.79 | Up $0.00 | $9.79 | $9.79 | 0 |
01:06 PM | $9.79 | Up $0.00 | $9.79 | $9.79 | 0 |
01:05 PM | $9.79 | Up $0.00 | $9.79 | $9.79 | 100 |
01:04 PM | $9.79 | Up $0.02 | $9.79 | $9.78 | 400 |
01:03 PM | $9.77 | Up $0.00 | $9.77 | $9.77 | 1,000 |
01:02 PM | $9.77 | Down $ -0.02 | $9.79 | $9.77 | 5,400 |
12:51 PM | $9.79 | Up $0.00 | $9.79 | $9.79 | 100 |
12:51 PM | $9.79 | Up $0.00 | $9.79 | $9.79 | 0 |
12:51 PM | $9.79 | Up $0.00 | $9.79 | $9.79 | 0 |
12:51 PM | $9.79 | Up $0.00 | $9.79 | $9.79 | 0 |
12:51 PM | $9.79 | Up $0.00 | $9.79 | $9.79 | 0 |
12:51 PM | $9.79 | Up $0.00 | $9.79 | $9.79 | 0 |
12:51 PM | $9.79 | Up $0.00 | $9.79 | $9.79 | 0 |
12:51 PM | $9.79 | Up $0.00 | $9.79 | $9.79 | 0 |
12:51 PM | $9.79 | Up $0.00 | $9.79 | $9.79 | 0 |
12:51 PM | $9.79 | Up $0.00 | $9.79 | $9.79 | 0 |
12:51 PM | $9.79 | Up $0.00 | $9.79 | $9.79 | 0 |
12:50 PM | $9.79 | Up $0.00 | $9.79 | $9.79 | 400 |
12:49 PM | $9.79 | Up $0.01 | $9.79 | $9.79 | 100 |
12:46 PM | $9.78 | Down $ -0.01 | $9.79 | $9.78 | 200 |
12:46 PM | $9.78 | Up $0.00 | $9.79 | $9.78 | 0 |
12:46 PM | $9.78 | Up $0.00 | $9.79 | $9.78 | 0 |
12:45 PM | $9.79 | Down $ -0.01 | $9.79 | $9.79 | 1,000 |
12:43 PM | $9.80 | Up $0.00 | $9.80 | $9.80 | 200 |
12:43 PM | $9.80 | Up $0.00 | $9.80 | $9.80 | 0 |
12:40 PM | $9.80 | Down $0.00 | $9.80 | $9.80 | 500 |
12:40 PM | $9.80 | Up $0.00 | $9.80 | $9.80 | 0 |
12:40 PM | $9.80 | Up $0.00 | $9.80 | $9.80 | 0 |
12:39 PM | $9.81 | Up $0.02 | $9.81 | $9.80 | 200 |
12:37 PM | $9.79 | Up $0.00 | $9.79 | $9.79 | 200 |
12:37 PM | $9.79 | Up $0.00 | $9.79 | $9.79 | 0 |
12:35 PM | $9.79 | Up $0.00 | $9.79 | $9.79 | 100 |
12:35 PM | $9.79 | Up $0.00 | $9.79 | $9.79 | 0 |
12:34 PM | $9.79 | Down $ -0.01 | $9.80 | $9.79 | 1,200 |
12:33 PM | $9.80 | Up $0.00 | $9.80 | $9.80 | 4,600 |
12:29 PM | $9.80 | Down $ -0.01 | $9.82 | $9.80 | 7,900 |
12:29 PM | $9.80 | Up $0.00 | $9.82 | $9.80 | 0 |
12:29 PM | $9.80 | Up $0.00 | $9.82 | $9.80 | 0 |
12:29 PM | $9.80 | Up $0.00 | $9.82 | $9.80 | 0 |
12:28 PM | $9.81 | Up $0.01 | $9.81 | $9.81 | 2,200 |
12:25 PM | $9.80 | Up $0.00 | $9.80 | $9.80 | 20,100 |
12:25 PM | $9.80 | Up $0.00 | $9.80 | $9.80 | 0 |
12:25 PM | $9.80 | Up $0.00 | $9.80 | $9.80 | 0 |
12:21 PM | $9.80 | Down $ -0.02 | $9.81 | $9.80 | 7,900 |
12:21 PM | $9.80 | Up $0.00 | $9.81 | $9.80 | 0 |
12:21 PM | $9.80 | Up $0.00 | $9.81 | $9.80 | 0 |
12:21 PM | $9.80 | Up $0.00 | $9.81 | $9.80 | 0 |
12:20 PM | $9.82 | Up $0.02 | $9.83 | $9.81 | 3,500 |
12:19 PM | $9.80 | Up $0.00 | $9.80 | $9.80 | 6,200 |
12:17 PM | $9.80 | Up $0.00 | $9.80 | $9.80 | 4,100 |
12:17 PM | $9.80 | Up $0.00 | $9.80 | $9.80 | 0 |
12:16 PM | $9.80 | Up $0.01 | $9.80 | $9.80 | 2,000 |
12:15 PM | $9.79 | Up $0.00 | $9.79 | $9.79 | 1,200 |
12:13 PM | $9.79 | Up $0.00 | $9.79 | $9.79 | 3,000 |
12:13 PM | $9.79 | Up $0.00 | $9.79 | $9.79 | 0 |
12:12 PM | $9.79 | Up $0.02 | $9.79 | $9.76 | 1,900 |
12:11 PM | $9.77 | Down $ -0.01 | $9.77 | $9.77 | 500 |
12:09 PM | $9.78 | Up $0.00 | $9.79 | $9.78 | 1,300 |
12:09 PM | $9.78 | Up $0.00 | $9.79 | $9.78 | 0 |
12:06 PM | $9.78 | Up $0.00 | $9.78 | $9.78 | 100 |
12:06 PM | $9.78 | Up $0.00 | $9.78 | $9.78 | 0 |
12:06 PM | $9.78 | Up $0.00 | $9.78 | $9.78 | 0 |
12:03 PM | $9.78 | Down $ -0.01 | $9.80 | $9.78 | 500 |
12:03 PM | $9.78 | Up $0.00 | $9.80 | $9.78 | 0 |
12:03 PM | $9.78 | Up $0.00 | $9.80 | $9.78 | 0 |
11:59 AM | $9.79 | Up $0.00 | $9.79 | $9.79 | 1,300 |
11:59 AM | $9.79 | Up $0.00 | $9.79 | $9.79 | 0 |
11:59 AM | $9.79 | Up $0.00 | $9.79 | $9.79 | 0 |
11:59 AM | $9.79 | Up $0.00 | $9.79 | $9.79 | 0 |
11:58 AM | $9.79 | Up $0.00 | $9.79 | $9.79 | 200 |
11:55 AM | $9.79 | Up $0.00 | $9.79 | $9.79 | 300 |
11:55 AM | $9.79 | Up $0.00 | $9.79 | $9.79 | 0 |
11:55 AM | $9.79 | Up $0.00 | $9.79 | $9.79 | 0 |
11:54 AM | $9.79 | Up $0.01 | $9.79 | $9.79 | 100 |
11:51 AM | $9.78 | Down $ -0.01 | $9.78 | $9.78 | 1,200 |
11:51 AM | $9.78 | Up $0.00 | $9.78 | $9.78 | 0 |
11:51 AM | $9.78 | Up $0.00 | $9.78 | $9.78 | 0 |
11:50 AM | $9.79 | Up $0.00 | $9.79 | $9.79 | 200 |
11:49 AM | $9.79 | Up $0.00 | $9.79 | $9.79 | 1,000 |
11:48 AM | $9.79 | Down $ -0.01 | $9.79 | $9.78 | 1,800 |
11:45 AM | $9.80 | Up $0.02 | $9.80 | $9.79 | 1,200 |
11:45 AM | $9.80 | Up $0.00 | $9.80 | $9.79 | 0 |
11:45 AM | $9.80 | Up $0.00 | $9.80 | $9.79 | 0 |
11:44 AM | $9.78 | Down $ -0.02 | $9.79 | $9.78 | 600 |
11:42 AM | $9.80 | Up $0.02 | $9.80 | $9.78 | 900 |
11:42 AM | $9.80 | Up $0.00 | $9.80 | $9.78 | 0 |
11:40 AM | $9.78 | Up $0.01 | $9.78 | $9.78 | 200 |
11:40 AM | $9.78 | Up $0.00 | $9.78 | $9.78 | 0 |
11:38 AM | $9.77 | Down $ -0.01 | $9.77 | $9.77 | 100 |
11:38 AM | $9.77 | Up $0.00 | $9.77 | $9.77 | 0 |
11:36 AM | $9.78 | Up $0.01 | $9.78 | $9.76 | 1,000 |
11:36 AM | $9.78 | Up $0.00 | $9.78 | $9.76 | 0 |
11:35 AM | $9.77 | Up $0.01 | $9.77 | $9.77 | 800 |
11:34 AM | $9.76 | Down $ -0.02 | $9.77 | $9.76 | 1,100 |
11:32 AM | $9.78 | Down $ -0.02 | $9.79 | $9.78 | 1,100 |
11:32 AM | $9.78 | Up $0.00 | $9.79 | $9.78 | 0 |
11:31 AM | $9.80 | Up $0.01 | $9.80 | $9.80 | 3,900 |
11:28 AM | $9.79 | Down $ -0.01 | $9.80 | $9.79 | 8,300 |
11:28 AM | $9.79 | Up $0.00 | $9.80 | $9.79 | 0 |
11:28 AM | $9.79 | Up $0.00 | $9.80 | $9.79 | 0 |
11:27 AM | $9.80 | Up $0.00 | $9.80 | $9.80 | 100 |
11:24 AM | $9.80 | Up $0.00 | $9.80 | $9.80 | 800 |
11:24 AM | $9.80 | Up $0.00 | $9.80 | $9.80 | 0 |
11:24 AM | $9.80 | Up $0.00 | $9.80 | $9.80 | 0 |
11:23 AM | $9.80 | Up $0.00 | $9.80 | $9.80 | 100 |
11:22 AM | $9.80 | Up $0.00 | $9.80 | $9.80 | 500 |
11:20 AM | $9.80 | Down $ -0.02 | $9.82 | $9.80 | 9,300 |
11:20 AM | $9.80 | Up $0.00 | $9.82 | $9.80 | 0 |
11:19 AM | $9.82 | Up $0.00 | $9.82 | $9.82 | 1,900 |
11:18 AM | $9.82 | Up $0.00 | $9.82 | $9.82 | 1,900 |
11:17 AM | $9.82 | Down $ -0.01 | $9.82 | $9.82 | 400 |
11:15 AM | $9.83 | Up $0.00 | $9.84 | $9.83 | 200 |
11:15 AM | $9.83 | Up $0.00 | $9.84 | $9.83 | 0 |
11:14 AM | $9.83 | Up $0.01 | $9.83 | $9.82 | 5,500 |
11:13 AM | $9.82 | Up $0.02 | $9.82 | $9.82 | 300 |
11:12 AM | $9.80 | Down $ -0.01 | $9.80 | $9.80 | 100 |
11:08 AM | $9.81 | Up $0.00 | $9.81 | $9.81 | 200 |
11:08 AM | $9.81 | Up $0.00 | $9.81 | $9.81 | 0 |
11:08 AM | $9.81 | Up $0.00 | $9.81 | $9.81 | 0 |
11:08 AM | $9.81 | Up $0.00 | $9.81 | $9.81 | 0 |
11:07 AM | $9.81 | Up $0.01 | $9.81 | $9.81 | 100 |
11:06 AM | $9.80 | Down $ -0.01 | $9.81 | $9.80 | 700 |
11:05 AM | $9.81 | Up $0.01 | $9.81 | $9.81 | 20,900 |
11:04 AM | $9.80 | Up $0.00 | $9.83 | $9.80 | 15,300 |
11:03 AM | $9.80 | Up $0.00 | $9.80 | $9.80 | 4,400 |
11:02 AM | $9.80 | Up $0.01 | $9.80 | $9.79 | 7,800 |
11:01 AM | $9.79 | Up $0.00 | $9.79 | $9.79 | 300 |
11:00 AM | $9.79 | Up $0.00 | $9.79 | $9.79 | 200 |
10:57 AM | $9.79 | Up $0.00 | $9.79 | $9.79 | 100 |
10:57 AM | $9.79 | Up $0.00 | $9.79 | $9.79 | 0 |
10:57 AM | $9.79 | Up $0.00 | $9.79 | $9.79 | 0 |
10:56 AM | $9.79 | Up $0.00 | $9.79 | $9.79 | 1,000 |
10:54 AM | $9.79 | Up $0.00 | $9.79 | $9.79 | 1,200 |
10:54 AM | $9.79 | Up $0.00 | $9.79 | $9.79 | 0 |
10:53 AM | $9.79 | Up $0.02 | $9.79 | $9.79 | 1,400 |
10:51 AM | $9.77 | Down $ -0.01 | $9.78 | $9.77 | 500 |
10:51 AM | $9.77 | Up $0.00 | $9.78 | $9.77 | 0 |
10:49 AM | $9.78 | Up $0.02 | $9.78 | $9.78 | 1,600 |
10:49 AM | $9.78 | Up $0.00 | $9.78 | $9.78 | 0 |
10:47 AM | $9.76 | Up $0.01 | $9.76 | $9.76 | 100 |
10:47 AM | $9.76 | Up $0.00 | $9.76 | $9.76 | 0 |
10:45 AM | $9.75 | Down $ -0.01 | $9.76 | $9.74 | 16,800 |
10:45 AM | $9.75 | Up $0.00 | $9.76 | $9.74 | 0 |
10:44 AM | $9.76 | Up $0.00 | $9.76 | $9.76 | 200 |
10:43 AM | $9.76 | Down $ -0.01 | $9.76 | $9.76 | 300 |
10:42 AM | $9.77 | Down $ -0.01 | $9.77 | $9.77 | 300 |
10:41 AM | $9.78 | Up $0.01 | $9.78 | $9.78 | 900 |
10:40 AM | $9.77 | Up $0.02 | $9.77 | $9.76 | 200 |
10:39 AM | $9.75 | Up $0.00 | $9.75 | $9.75 | 100 |
10:37 AM | $9.75 | Down $ -0.03 | $9.79 | $9.75 | 600 |
10:37 AM | $9.75 | Up $0.00 | $9.79 | $9.75 | 0 |
10:35 AM | $9.78 | Down $ -0.02 | $9.79 | $9.78 | 700 |
10:35 AM | $9.78 | Up $0.00 | $9.79 | $9.78 | 0 |
10:33 AM | $9.80 | Up $0.01 | $9.80 | $9.80 | 600 |
10:33 AM | $9.80 | Up $0.00 | $9.80 | $9.80 | 0 |
10:31 AM | $9.79 | Down $ -0.01 | $9.80 | $9.79 | 3,400 |
10:31 AM | $9.79 | Up $0.00 | $9.80 | $9.79 | 0 |
10:30 AM | $9.80 | Up $0.01 | $9.80 | $9.80 | 200 |
10:29 AM | $9.79 | Down $ -0.01 | $9.79 | $9.77 | 1,400 |
10:28 AM | $9.80 | Up $0.02 | $9.80 | $9.80 | 200 |
10:25 AM | $9.78 | Up $0.02 | $9.78 | $9.77 | 1,000 |
10:25 AM | $9.78 | Up $0.00 | $9.78 | $9.77 | 0 |
10:25 AM | $9.78 | Up $0.00 | $9.78 | $9.77 | 0 |
10:20 AM | $9.76 | Down $ -0.03 | $9.78 | $9.75 | 11,700 |
10:20 AM | $9.76 | Up $0.00 | $9.78 | $9.75 | 0 |
10:20 AM | $9.76 | Up $0.00 | $9.78 | $9.75 | 0 |
10:20 AM | $9.76 | Up $0.00 | $9.78 | $9.75 | 0 |
10:20 AM | $9.76 | Up $0.00 | $9.78 | $9.75 | 0 |
10:18 AM | $9.79 | Up $0.01 | $9.79 | $9.79 | 900 |
10:18 AM | $9.79 | Up $0.00 | $9.79 | $9.79 | 0 |
10:17 AM | $9.78 | Down $ -0.02 | $9.82 | $9.78 | 9,100 |
10:15 AM | $9.80 | Up $0.01 | $9.80 | $9.79 | 1,300 |
10:15 AM | $9.80 | Up $0.00 | $9.80 | $9.79 | 0 |
10:14 AM | $9.79 | Up $0.02 | $9.79 | $9.78 | 1,900 |
10:13 AM | $9.77 | Up $0.00 | $9.77 | $9.76 | 500 |
10:12 AM | $9.77 | Down $ -0.01 | $9.77 | $9.76 | 900 |
10:11 AM | $9.78 | Up $0.00 | $9.78 | $9.77 | 600 |
10:10 AM | $9.78 | Up $0.00 | $9.78 | $9.78 | 100 |
10:09 AM | $9.78 | Down $ -0.02 | $9.79 | $9.78 | 500 |
10:08 AM | $9.80 | Up $0.00 | $9.80 | $9.80 | 200 |
10:06 AM | $9.80 | Up $0.01 | $9.80 | $9.78 | 2,000 |
10:06 AM | $9.80 | Up $0.00 | $9.80 | $9.78 | 0 |
10:05 AM | $9.79 | Down $ -0.01 | $9.79 | $9.79 | 100 |
10:04 AM | $9.80 | Up $0.02 | $9.80 | $9.80 | 200 |
10:03 AM | $9.78 | Down $ -0.01 | $9.79 | $9.78 | 600 |
10:01 AM | $9.79 | Down $ -0.05 | $9.83 | $9.79 | 1,700 |
10:01 AM | $9.79 | Up $0.00 | $9.83 | $9.79 | 0 |
10:00 AM | $9.84 | Up $0.04 | $9.85 | $9.82 | 3,100 |
09:59 AM | $9.80 | Up $0.00 | $9.82 | $9.80 | 20,800 |
09:58 AM | $9.80 | Up $0.00 | $9.81 | $9.80 | 2,300 |
09:57 AM | $9.80 | Up $0.00 | $9.80 | $9.79 | 600 |
09:56 AM | $9.80 | Up $0.01 | $9.80 | $9.80 | 400 |
09:54 AM | $9.79 | Down $ -0.02 | $9.82 | $9.79 | 1,100 |
09:54 AM | $9.79 | Up $0.00 | $9.82 | $9.79 | 0 |
09:49 AM | $9.81 | Up $0.10 | $9.81 | $9.75 | 1,000 |
09:49 AM | $9.81 | Up $0.00 | $9.81 | $9.75 | 0 |
09:49 AM | $9.81 | Up $0.00 | $9.81 | $9.75 | 0 |
09:49 AM | $9.81 | Up $0.00 | $9.81 | $9.75 | 0 |
09:49 AM | $9.81 | Up $0.00 | $9.81 | $9.75 | 0 |
09:48 AM | $9.71 | Up $0.03 | $9.71 | $9.68 | 5,700 |
09:47 AM | $9.68 | Up $0.02 | $9.70 | $9.67 | 6,100 |
09:46 AM | $9.66 | Down $ -0.01 | $9.66 | $9.66 | 100 |
09:45 AM | $9.67 | Down $ -0.01 | $9.68 | $9.67 | 400 |
09:44 AM | $9.68 | Up $0.00 | $9.69 | $9.68 | 800 |
09:43 AM | $9.68 | Up $0.00 | $9.69 | $9.68 | 900 |
09:42 AM | $9.68 | Down $ -0.02 | $9.68 | $9.65 | 2,500 |
09:41 AM | $9.70 | Up $0.00 | $9.70 | $9.70 | 400 |
09:40 AM | $9.70 | Down $ -0.01 | $9.71 | $9.70 | 600 |
09:39 AM | $9.71 | Down $ -0.02 | $9.72 | $9.70 | 300 |
09:38 AM | $9.73 | Up $0.00 | $9.73 | $9.72 | 500 |
09:37 AM | $9.73 | Up $0.01 | $9.73 | $9.73 | 100 |
09:35 AM | $9.72 | Up $0.03 | $9.74 | $9.72 | 1,400 |
09:35 AM | $9.72 | Up $0.00 | $9.74 | $9.72 | 0 |
09:34 AM | $9.69 | Up $0.07 | $9.69 | $9.69 | 100 |
09:31 AM | $9.62 | Up $0.02 | $9.62 | $9.62 | 1,600 |
09:31 AM | $9.62 | Up $0.00 | $9.62 | $9.62 | 0 |
09:31 AM | $9.62 | Up $0.00 | $9.62 | $9.62 | 0 |
09:30 AM | $9.60 | Up $9.60 | $9.61 | $9.59 | 2,400 |
Previous close | $0.00 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
27-03-2024 | $9.81 | $9.80 | $9.83 | $9.76 | 471,400 |
26-03-2024 | $9.62 | $9.70 | $9.80 | $9.61 | 200,300 |
25-03-2024 | $9.50 | $9.64 | $9.64 | $9.49 | 102,100 |
22-03-2024 | $9.53 | $9.65 | $9.69 | $9.51 | 166,600 |
21-03-2024 | $9.86 | $10.02 | $10.07 | $9.83 | 178,500 |
20-03-2024 | $10.09 | $9.66 | $10.24 | $9.62 | 256,700 |
19-03-2024 | $9.63 | $9.79 | $9.83 | $9.62 | 165,600 |
18-03-2024 | $9.77 | $9.95 | $10.03 | $9.74 | 257,600 |
15-03-2024 | $9.67 | $9.64 | $9.73 | $9.62 | 732,300 |
14-03-2024 | $9.70 | $9.46 | $9.74 | $9.46 | 898,800 |
13-03-2024 | $9.31 | $9.24 | $9.33 | $9.12 | 1,185,000 |
12-03-2024 | $9.77 | $9.81 | $9.84 | $9.74 | 849,000 |
11-03-2024 | $10.03 | $10.12 | $10.16 | $10.00 | 543,400 |
08-03-2024 | $10.06 | $10.13 | $10.23 | $10.03 | 1,752,800 |
07-03-2024 | $10.06 | $10.07 | $10.15 | $9.99 | 391,100 |
06-03-2024 | $10.21 | $9.88 | $10.23 | $9.87 | 595,900 |
05-03-2024 | $9.72 | $9.71 | $9.84 | $9.65 | 328,000 |
04-03-2024 | $9.62 | $9.58 | $9.75 | $9.52 | 431,600 |
01-03-2024 | $9.29 | $9.29 | $9.51 | $9.20 | 545,100 |
29-02-2024 | $9.05 | $9.22 | $9.22 | $9.01 | 476,600 |
28-02-2024 | $9.00 | $9.00 | $9.04 | $8.95 | 137,500 |
27-02-2024 | $8.91 | $8.86 | $8.96 | $8.85 | 189,000 |
26-02-2024 | $8.93 | $8.99 | $9.00 | $8.90 | 114,500 |
23-02-2024 | $9.02 | $8.93 | $9.35 | $8.93 | 1,520,300 |
22-02-2024 | $8.95 | $8.92 | $8.96 | $8.87 | 277,200 |
21-02-2024 | $9.07 | $8.85 | $9.09 | $8.85 | 189,500 |
20-02-2024 | $8.80 | $8.93 | $8.95 | $8.76 | 173,900 |
16-02-2024 | $9.16 | $9.10 | $9.22 | $9.06 | 106,200 |
15-02-2024 | $9.01 | $8.88 | $9.05 | $8.85 | 119,000 |
14-02-2024 | $8.75 | $8.65 | $8.80 | $8.64 | 173,000 |
Graphs are not available, please refer to the detailed table