Print

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
Back to top