Find a quote
B2GOLD CORP.
3.47 Down -0.03 (-0.86 %)
Delayed : 2024/04/24 16:00:02
- Previous close $3.50
- Opening $3.49
- Price Bid $3.47
- Price Ask $3.47
- Size Bid 20
- Size Ask 71
- Today High $3.55
- Today Low $3.45
- 52 Weeks High $5.74
- 52 Weeks Low $3.18
- Volume 2,568,744
Fundamentals
- P/E Ratio : 254.73
- Earnings/Share : 1.63
- Dividends/Share : $0.05
- Current Div. Yield : 6.21
- Market Cap (M) : 4,560.32
- Shares Out (M) : 1,302.95
- Exchange : XTSE
- Ex Dividend Date : 2024/03/06
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $3.47 | Up $0.01 | $3.47 | $3.47 | 422,700 |
03:59 PM | $3.46 | Down $ -0.01 | $3.47 | $3.46 | 27,300 |
03:58 PM | $3.47 | Up $0.01 | $3.47 | $3.46 | 32,500 |
03:57 PM | $3.47 | Down $ -0.01 | $3.47 | $3.47 | 12,300 |
03:56 PM | $3.47 | Up $0.01 | $3.47 | $3.46 | 13,000 |
03:55 PM | $3.47 | Up $0.00 | $3.47 | $3.46 | 35,800 |
03:54 PM | $3.46 | Down $0.00 | $3.47 | $3.46 | 6,400 |
03:53 PM | $3.47 | Up $0.00 | $3.47 | $3.46 | 2,700 |
03:52 PM | $3.47 | Up $0.00 | $3.47 | $3.46 | 1,400 |
03:51 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 10,900 |
03:50 PM | $3.47 | Down $ -0.01 | $3.47 | $3.47 | 4,700 |
03:49 PM | $3.47 | Up $0.01 | $3.47 | $3.46 | 38,200 |
03:48 PM | $3.46 | Down $0.00 | $3.47 | $3.46 | 9,800 |
03:47 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 1,600 |
03:46 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 2,100 |
03:45 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 27,800 |
03:44 PM | $3.47 | Up $0.00 | $3.47 | $3.46 | 900 |
03:43 PM | $3.46 | Down $0.00 | $3.47 | $3.46 | 400 |
03:42 PM | $3.47 | Up $0.00 | $3.47 | $3.46 | 500 |
03:41 PM | $3.46 | Up $0.00 | $3.47 | $3.46 | 2,000 |
03:40 PM | $3.46 | Up $0.00 | $3.47 | $3.46 | 1,100 |
03:39 PM | $3.46 | Down $0.00 | $3.47 | $3.46 | 500 |
03:38 PM | $3.47 | Up $0.00 | $3.47 | $3.46 | 800 |
03:37 PM | $3.47 | Up $0.00 | $3.47 | $3.46 | 3,800 |
03:36 PM | $3.46 | Down $0.00 | $3.47 | $3.46 | 600 |
03:35 PM | $3.47 | Up $0.00 | $3.47 | $3.46 | 5,500 |
03:34 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 100 |
03:33 PM | $3.46 | Up $0.00 | $3.47 | $3.46 | 1,500 |
03:32 PM | $3.46 | Up $0.00 | $3.47 | $3.46 | 400 |
03:31 PM | $3.46 | Up $0.00 | $3.47 | $3.46 | 1,400 |
03:30 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 2,200 |
03:29 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 200 |
03:28 PM | $3.46 | Up $0.00 | $3.47 | $3.46 | 400 |
03:27 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 400 |
03:26 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 200 |
03:25 PM | $3.46 | Up $0.00 | $3.47 | $3.46 | 500 |
03:24 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 300 |
03:23 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 200 |
03:22 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 300 |
03:21 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 700 |
03:20 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 100 |
03:19 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 200 |
03:18 PM | $3.46 | Up $0.00 | $3.47 | $3.46 | 400 |
03:17 PM | $3.46 | Down $0.00 | $3.46 | $3.46 | 400 |
03:16 PM | $3.47 | Up $0.00 | $3.47 | $3.46 | 700 |
03:15 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 500 |
03:14 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 700 |
03:13 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 1,600 |
03:12 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 1,200 |
03:11 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 500 |
03:10 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 400 |
03:09 PM | $3.46 | Up $0.00 | $3.47 | $3.46 | 1,300 |
03:08 PM | $3.46 | Down $0.00 | $3.46 | $3.46 | 300 |
03:07 PM | $3.47 | Up $0.00 | $3.47 | $3.46 | 400 |
03:06 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 400 |
03:05 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 200 |
03:04 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 200 |
03:03 PM | $3.46 | Down $0.00 | $3.47 | $3.46 | 18,500 |
03:02 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 600 |
03:01 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 1,000 |
03:00 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 400 |
02:59 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 500 |
02:58 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 5,200 |
02:57 PM | $3.47 | Down $ -0.01 | $3.47 | $3.47 | 1,000 |
02:56 PM | $3.47 | Up $0.00 | $3.47 | $3.46 | 5,400 |
02:54 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 500 |
02:54 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 0 |
02:53 PM | $3.47 | Up $0.00 | $3.48 | $3.47 | 700 |
02:52 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 500 |
02:51 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 200 |
02:50 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 100 |
02:48 PM | $3.47 | Down $0.00 | $3.47 | $3.47 | 100 |
02:48 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 0 |
02:47 PM | $3.48 | Up $0.00 | $3.48 | $3.47 | 1,700 |
02:46 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 100 |
02:45 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 100 |
02:41 PM | $3.47 | Up $0.00 | $3.48 | $3.47 | 1,200 |
02:41 PM | $3.47 | Up $0.00 | $3.48 | $3.47 | 0 |
02:41 PM | $3.47 | Up $0.00 | $3.48 | $3.47 | 0 |
02:41 PM | $3.47 | Up $0.00 | $3.48 | $3.47 | 0 |
02:40 PM | $3.47 | Up $0.01 | $3.47 | $3.46 | 67,400 |
02:39 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 200 |
02:38 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 200 |
02:37 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 300 |
02:36 PM | $3.46 | Up $0.00 | $3.47 | $3.46 | 100,600 |
02:35 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 1,200 |
02:34 PM | $3.46 | Down $ -0.01 | $3.46 | $3.46 | 500 |
02:33 PM | $3.47 | Up $0.01 | $3.47 | $3.46 | 2,000 |
02:32 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 1,300 |
02:31 PM | $3.46 | Down $ -0.01 | $3.47 | $3.46 | 21,200 |
02:30 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 1,400 |
02:29 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 1,500 |
02:28 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 200 |
02:27 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 500 |
02:26 PM | $3.47 | Down $ -0.01 | $3.47 | $3.47 | 200 |
02:25 PM | $3.48 | Up $0.01 | $3.48 | $3.47 | 900 |
02:24 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 500 |
02:23 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 1,100 |
02:22 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 800 |
02:21 PM | $3.47 | Up $0.00 | $3.48 | $3.47 | 2,200 |
02:20 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 300 |
02:19 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 500 |
02:18 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 300 |
02:17 PM | $3.47 | Down $0.00 | $3.48 | $3.47 | 500 |
02:16 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 100 |
02:15 PM | $3.47 | Down $ -0.01 | $3.48 | $3.47 | 10,200 |
02:14 PM | $3.48 | Up $0.01 | $3.48 | $3.47 | 700 |
02:13 PM | $3.47 | Up $0.00 | $3.48 | $3.47 | 9,200 |
02:12 PM | $3.47 | Up $0.00 | $3.48 | $3.47 | 1,400 |
02:11 PM | $3.47 | Up $0.00 | $3.48 | $3.47 | 500 |
02:10 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 100 |
02:09 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 600 |
02:08 PM | $3.47 | Up $0.00 | $3.48 | $3.47 | 600 |
02:07 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 500 |
02:06 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 600 |
02:05 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 1,100 |
02:04 PM | $3.47 | Down $0.00 | $3.48 | $3.47 | 500 |
02:03 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 700 |
02:02 PM | $3.48 | Down $0.00 | $3.48 | $3.47 | 200 |
02:01 PM | $3.48 | Down $ -0.01 | $3.48 | $3.48 | 7,600 |
01:59 PM | $3.49 | Up $0.01 | $3.49 | $3.49 | 100 |
01:59 PM | $3.49 | Up $0.00 | $3.49 | $3.49 | 0 |
01:58 PM | $3.49 | Up $0.01 | $3.49 | $3.47 | 21,500 |
01:57 PM | $3.47 | Down $0.00 | $3.47 | $3.47 | 400 |
01:56 PM | $3.48 | Up $0.00 | $3.48 | $3.47 | 600 |
01:55 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 400 |
01:54 PM | $3.47 | Up $0.00 | $3.48 | $3.47 | 600 |
01:53 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 500 |
01:52 PM | $3.47 | Up $0.00 | $3.48 | $3.47 | 800 |
01:51 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 500 |
01:50 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 100,400 |
01:49 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 400 |
01:48 PM | $3.47 | Up $0.00 | $3.48 | $3.47 | 2,400 |
01:47 PM | $3.47 | Up $0.00 | $3.48 | $3.47 | 700 |
01:46 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 1,400 |
01:45 PM | $3.47 | Down $ -0.01 | $3.48 | $3.47 | 600 |
01:44 PM | $3.48 | Up $0.00 | $3.48 | $3.47 | 5,800 |
01:43 PM | $3.48 | Up $0.00 | $3.48 | $3.47 | 2,500 |
01:42 PM | $3.47 | Up $0.00 | $3.48 | $3.47 | 2,900 |
01:41 PM | $3.47 | Down $0.00 | $3.47 | $3.47 | 200 |
01:40 PM | $3.48 | Up $0.00 | $3.48 | $3.47 | 400 |
01:39 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 200 |
01:38 PM | $3.47 | Up $0.00 | $3.48 | $3.47 | 2,300 |
01:37 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 200 |
01:36 PM | $3.47 | Up $0.00 | $3.48 | $3.47 | 800 |
01:35 PM | $3.47 | Down $ -0.01 | $3.47 | $3.47 | 300 |
01:34 PM | $3.48 | Up $0.01 | $3.48 | $3.47 | 1,200 |
01:33 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 300 |
01:32 PM | $3.47 | Down $0.00 | $3.47 | $3.47 | 1,200 |
01:31 PM | $3.48 | Up $0.00 | $3.48 | $3.47 | 400 |
01:30 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 100 |
01:29 PM | $3.47 | Down $0.00 | $3.48 | $3.47 | 1,400 |
01:28 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 300 |
01:27 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 400 |
01:26 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 400 |
01:25 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 400 |
01:24 PM | $3.48 | Up $0.00 | $3.48 | $3.47 | 4,100 |
01:23 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 200 |
01:22 PM | $3.47 | Up $0.00 | $3.48 | $3.47 | 300 |
01:20 PM | $3.47 | Down $0.00 | $3.48 | $3.47 | 400 |
01:20 PM | $3.47 | Up $0.00 | $3.48 | $3.47 | 0 |
01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 1,200 |
01:18 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 400 |
01:17 PM | $3.48 | Down $0.00 | $3.48 | $3.48 | 600 |
01:16 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 500 |
01:15 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 48,200 |
01:14 PM | $3.48 | Down $0.00 | $3.48 | $3.48 | 200 |
01:13 PM | $3.48 | Up $0.01 | $3.48 | $3.48 | 100 |
01:12 PM | $3.47 | Down $ -0.01 | $3.47 | $3.47 | 200 |
01:11 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 100 |
01:09 PM | $3.48 | Down $0.00 | $3.49 | $3.48 | 1,600 |
01:09 PM | $3.48 | Up $0.00 | $3.49 | $3.48 | 0 |
01:05 PM | $3.49 | Up $0.00 | $3.49 | $3.48 | 13,200 |
01:05 PM | $3.49 | Up $0.00 | $3.49 | $3.48 | 0 |
01:05 PM | $3.49 | Up $0.00 | $3.49 | $3.48 | 0 |
01:05 PM | $3.49 | Up $0.00 | $3.49 | $3.48 | 0 |
01:04 PM | $3.48 | Down $0.00 | $3.48 | $3.48 | 1,000 |
01:03 PM | $3.49 | Down $ -0.01 | $3.49 | $3.49 | 100 |
01:02 PM | $3.49 | Up $0.00 | $3.49 | $3.48 | 600 |
01:00 PM | $3.49 | Up $0.02 | $3.49 | $3.48 | 14,400 |
01:00 PM | $3.49 | Up $0.00 | $3.49 | $3.48 | 0 |
12:59 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 100 |
12:58 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 600 |
12:56 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 100 |
12:56 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
12:55 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 300 |
12:54 PM | $3.47 | Down $0.00 | $3.47 | $3.47 | 100 |
12:53 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 100 |
12:51 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 300 |
12:51 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
12:49 PM | $3.47 | Down $0.00 | $3.48 | $3.47 | 200 |
12:49 PM | $3.47 | Up $0.00 | $3.48 | $3.47 | 0 |
12:48 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 1,000 |
12:47 PM | $3.48 | Down $0.00 | $3.48 | $3.48 | 200 |
12:46 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 300 |
12:43 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 100 |
12:43 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
12:43 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
12:38 PM | $3.47 | Up $0.01 | $3.47 | $3.47 | 6,900 |
12:38 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 0 |
12:38 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 0 |
12:38 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 0 |
12:38 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 0 |
12:37 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 100 |
12:36 PM | $3.47 | Down $ -0.01 | $3.47 | $3.47 | 100 |
12:35 PM | $3.47 | Up $0.01 | $3.47 | $3.47 | 1,400 |
12:34 PM | $3.47 | Up $0.00 | $3.47 | $3.46 | 400 |
12:33 PM | $3.47 | Down $ -0.01 | $3.47 | $3.47 | 1,200 |
12:32 PM | $3.47 | Down $ -0.01 | $3.47 | $3.47 | 100 |
12:31 PM | $3.48 | Up $0.01 | $3.48 | $3.48 | 1,000 |
12:29 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 25,100 |
12:29 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 0 |
12:28 PM | $3.47 | Up $0.00 | $3.48 | $3.47 | 2,900 |
12:27 PM | $3.47 | Up $0.01 | $3.47 | $3.47 | 22,400 |
12:26 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 4,900 |
12:25 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 7,100 |
12:24 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 2,700 |
12:23 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 6,100 |
12:21 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 900 |
12:21 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 0 |
12:20 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 100 |
12:17 PM | $3.47 | Up $0.00 | $3.47 | $3.46 | 300 |
12:17 PM | $3.47 | Up $0.00 | $3.47 | $3.46 | 0 |
12:17 PM | $3.47 | Up $0.00 | $3.47 | $3.46 | 0 |
12:16 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 100 |
12:15 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 300 |
12:14 PM | $3.46 | Up $0.00 | $3.47 | $3.46 | 900 |
12:13 PM | $3.46 | Up $0.00 | $3.47 | $3.46 | 600 |
12:12 PM | $3.46 | Up $0.00 | $3.47 | $3.46 | 400 |
12:11 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 300 |
12:10 PM | $3.46 | Up $0.00 | $3.47 | $3.46 | 400 |
12:09 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 500 |
12:08 PM | $3.46 | Down $0.00 | $3.46 | $3.46 | 200 |
12:07 PM | $3.47 | Up $0.00 | $3.47 | $3.46 | 2,300 |
12:06 PM | $3.46 | Up $0.00 | $3.47 | $3.46 | 3,400 |
12:05 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 200 |
12:04 PM | $3.46 | Down $ -0.01 | $3.46 | $3.46 | 300 |
12:03 PM | $3.47 | Up $0.01 | $3.47 | $3.46 | 700 |
12:02 PM | $3.46 | Down $ -0.01 | $3.46 | $3.46 | 100 |
12:00 PM | $3.47 | Up $0.00 | $3.47 | $3.46 | 36,600 |
12:00 PM | $3.47 | Up $0.00 | $3.47 | $3.46 | 0 |
11:59 AM | $3.47 | Up $0.00 | $3.47 | $3.47 | 100 |
11:58 AM | $3.47 | Down $0.00 | $3.47 | $3.47 | 200 |
11:57 AM | $3.48 | Up $0.00 | $3.48 | $3.47 | 3,600 |
11:56 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 300 |
11:55 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 5,200 |
11:54 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 300 |
11:52 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 1,200 |
11:52 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
11:49 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 100 |
11:49 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
11:49 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
11:48 AM | $3.48 | Up $0.01 | $3.48 | $3.47 | 29,300 |
11:47 AM | $3.47 | Up $0.00 | $3.47 | $3.46 | 1,700 |
11:46 AM | $3.47 | Up $0.00 | $3.47 | $3.47 | 2,300 |
11:45 AM | $3.47 | Up $0.00 | $3.47 | $3.47 | 600 |
11:44 AM | $3.47 | Down $ -0.01 | $3.47 | $3.47 | 66,500 |
11:43 AM | $3.47 | Up $0.00 | $3.47 | $3.47 | 300 |
11:42 AM | $3.47 | Up $0.00 | $3.47 | $3.47 | 1,200 |
11:41 AM | $3.47 | Up $0.00 | $3.47 | $3.47 | 300 |
11:40 AM | $3.47 | Up $0.00 | $3.47 | $3.47 | 800 |
11:39 AM | $3.47 | Up $0.00 | $3.47 | $3.47 | 2,300 |
11:38 AM | $3.47 | Up $0.00 | $3.48 | $3.47 | 600 |
11:37 AM | $3.47 | Up $0.00 | $3.48 | $3.47 | 4,800 |
11:36 AM | $3.47 | Down $ -0.01 | $3.48 | $3.47 | 28,100 |
11:35 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 500 |
11:34 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 700 |
11:33 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 300 |
11:32 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 37,600 |
11:31 AM | $3.48 | Down $0.00 | $3.48 | $3.48 | 100 |
11:30 AM | $3.49 | Up $0.00 | $3.49 | $3.48 | 200 |
11:27 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 400 |
11:27 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
11:27 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
11:26 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 400 |
11:25 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 2,300 |
11:24 AM | $3.48 | Up $0.00 | $3.49 | $3.48 | 500 |
11:23 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 300 |
11:22 AM | $3.48 | Down $ -0.01 | $3.48 | $3.48 | 200 |
11:20 AM | $3.49 | Up $0.01 | $3.49 | $3.49 | 8,000 |
11:20 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 0 |
11:19 AM | $3.48 | Down $ -0.01 | $3.48 | $3.48 | 100 |
11:18 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 20,500 |
11:17 AM | $3.49 | Up $0.01 | $3.49 | $3.48 | 34,000 |
11:16 AM | $3.49 | Up $0.00 | $3.49 | $3.48 | 700 |
11:15 AM | $3.49 | Up $0.00 | $3.49 | $3.48 | 500 |
11:14 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 200 |
11:13 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 400 |
11:12 AM | $3.48 | Down $0.00 | $3.48 | $3.48 | 200 |
11:11 AM | $3.49 | Down $ -0.01 | $3.49 | $3.49 | 100 |
11:09 AM | $3.49 | Down $0.00 | $3.49 | $3.48 | 169,700 |
11:09 AM | $3.49 | Up $0.00 | $3.49 | $3.48 | 0 |
11:08 AM | $3.50 | Down $0.00 | $3.50 | $3.50 | 1,500 |
11:06 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 1,100 |
11:06 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 0 |
11:04 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 9,700 |
11:04 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 0 |
11:03 AM | $3.50 | Down $ -0.01 | $3.51 | $3.49 | 72,400 |
11:02 AM | $3.51 | Up $0.00 | $3.51 | $3.50 | 5,400 |
11:01 AM | $3.50 | Up $0.00 | $3.51 | $3.50 | 12,300 |
11:00 AM | $3.50 | Down $0.00 | $3.50 | $3.50 | 200 |
10:59 AM | $3.51 | Up $0.00 | $3.51 | $3.51 | 100 |
10:57 AM | $3.50 | Down $0.00 | $3.51 | $3.50 | 200 |
10:57 AM | $3.50 | Up $0.00 | $3.51 | $3.50 | 0 |
10:55 AM | $3.51 | Up $0.00 | $3.51 | $3.51 | 100 |
10:55 AM | $3.51 | Up $0.00 | $3.51 | $3.51 | 0 |
10:52 AM | $3.51 | Up $0.00 | $3.51 | $3.50 | 200 |
10:52 AM | $3.51 | Up $0.00 | $3.51 | $3.50 | 0 |
10:52 AM | $3.51 | Up $0.00 | $3.51 | $3.50 | 0 |
10:51 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 16,100 |
10:50 AM | $3.50 | Up $0.01 | $3.50 | $3.50 | 100 |
10:49 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 10,200 |
10:48 AM | $3.49 | Up $0.01 | $3.49 | $3.49 | 400 |
10:47 AM | $3.49 | Down $ -0.01 | $3.49 | $3.49 | 100 |
10:44 AM | $3.49 | Down $ -0.01 | $3.51 | $3.49 | 11,600 |
10:44 AM | $3.49 | Up $0.00 | $3.51 | $3.49 | 0 |
10:44 AM | $3.49 | Up $0.00 | $3.51 | $3.49 | 0 |
10:43 AM | $3.51 | Up $0.00 | $3.51 | $3.50 | 42,800 |
10:42 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 300 |
10:41 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 1,000 |
10:39 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 100 |
10:39 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 0 |
10:38 AM | $3.50 | Up $0.00 | $3.50 | $3.49 | 4,100 |
10:37 AM | $3.50 | Up $0.01 | $3.50 | $3.50 | 3,800 |
10:36 AM | $3.49 | Up $0.00 | $3.50 | $3.49 | 19,200 |
10:35 AM | $3.49 | Up $0.02 | $3.49 | $3.48 | 23,900 |
10:34 AM | $3.48 | Up $0.00 | $3.48 | $3.47 | 1,000 |
10:33 AM | $3.47 | Down $0.00 | $3.48 | $3.47 | 400 |
10:32 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 700 |
10:31 AM | $3.47 | Down $0.00 | $3.48 | $3.47 | 4,000 |
10:29 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 3,400 |
10:29 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
10:28 AM | $3.48 | Up $0.00 | $3.48 | $3.47 | 1,600 |
10:27 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 300 |
10:26 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 500 |
10:25 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 29,000 |
10:24 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 1,100 |
10:23 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 800 |
10:22 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 800 |
10:21 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 800 |
10:20 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 800 |
10:17 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 1,900 |
10:17 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
10:17 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
10:16 AM | $3.47 | Up $0.02 | $3.47 | $3.46 | 29,300 |
10:15 AM | $3.45 | Down $ -0.01 | $3.46 | $3.45 | 500 |
10:14 AM | $3.46 | Up $0.00 | $3.46 | $3.46 | 4,700 |
10:13 AM | $3.46 | Up $0.00 | $3.46 | $3.46 | 13,300 |
10:12 AM | $3.46 | Down $0.00 | $3.46 | $3.45 | 57,100 |
10:11 AM | $3.47 | Down $ -0.01 | $3.47 | $3.47 | 500 |
10:09 AM | $3.47 | Up $0.01 | $3.47 | $3.47 | 1,500 |
10:09 AM | $3.47 | Up $0.00 | $3.47 | $3.47 | 0 |
10:08 AM | $3.47 | Up $0.00 | $3.47 | $3.47 | 1,300 |
10:07 AM | $3.47 | Up $0.00 | $3.47 | $3.47 | 400 |
10:06 AM | $3.46 | Down $0.00 | $3.47 | $3.46 | 3,300 |
10:05 AM | $3.47 | Up $0.00 | $3.47 | $3.47 | 4,600 |
10:04 AM | $3.47 | Down $ -0.01 | $3.47 | $3.47 | 4,900 |
10:03 AM | $3.47 | Up $0.00 | $3.47 | $3.47 | 2,000 |
10:02 AM | $3.47 | Up $0.00 | $3.47 | $3.47 | 3,800 |
10:01 AM | $3.47 | Up $0.00 | $3.47 | $3.47 | 200 |
10:00 AM | $3.47 | Up $0.00 | $3.47 | $3.47 | 2,800 |
09:59 AM | $3.47 | Up $0.00 | $3.47 | $3.47 | 1,300 |
09:58 AM | $3.47 | Up $0.00 | $3.47 | $3.47 | 4,400 |
09:57 AM | $3.47 | Down $0.00 | $3.48 | $3.47 | 4,400 |
09:56 AM | $3.48 | Down $0.00 | $3.48 | $3.48 | 10,700 |
09:55 AM | $3.48 | Down $0.00 | $3.49 | $3.48 | 200 |
09:54 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 14,400 |
09:53 AM | $3.49 | Up $0.00 | $3.49 | $3.48 | 2,400 |
09:52 AM | $3.48 | Up $0.00 | $3.48 | $3.47 | 30,900 |
09:51 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 8,400 |
09:50 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 100 |
09:49 AM | $3.47 | Down $0.00 | $3.48 | $3.47 | 500 |
09:48 AM | $3.48 | Up $0.00 | $3.48 | $3.47 | 6,400 |
09:47 AM | $3.47 | Down $ -0.01 | $3.48 | $3.47 | 32,300 |
09:46 AM | $3.48 | Down $ -0.01 | $3.49 | $3.48 | 900 |
09:45 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 200 |
09:44 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 8,200 |
09:43 AM | $3.49 | Up $0.00 | $3.50 | $3.49 | 1,200 |
09:42 AM | $3.49 | Down $ -0.01 | $3.50 | $3.49 | 900 |
09:41 AM | $3.50 | Down $ -0.01 | $3.50 | $3.50 | 6,200 |
09:40 AM | $3.51 | Up $0.00 | $3.51 | $3.51 | 2,800 |
09:39 AM | $3.51 | Down $ -0.01 | $3.51 | $3.51 | 17,300 |
09:38 AM | $3.52 | Up $0.00 | $3.52 | $3.52 | 500 |
09:36 AM | $3.52 | Up $0.00 | $3.52 | $3.52 | 11,600 |
09:36 AM | $3.52 | Up $0.00 | $3.52 | $3.52 | 0 |
09:35 AM | $3.52 | Up $0.00 | $3.52 | $3.51 | 21,400 |
09:34 AM | $3.52 | Up $0.01 | $3.52 | $3.51 | 8,200 |
09:33 AM | $3.51 | Down $0.00 | $3.51 | $3.51 | 100 |
09:32 AM | $3.51 | Down $ -0.01 | $3.51 | $3.50 | 8,800 |
09:31 AM | $3.52 | Down $ -0.02 | $3.55 | $3.52 | 21,700 |
09:30 AM | $3.54 | Up $0.04 | $3.55 | $3.49 | 160,800 |
Previous close | $3.50 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
24/04/2024 | $3.47 | $3.47 | $3.49 | $3.46 | 1,336,600 |
23/04/2024 | $3.50 | $3.50 | $3.51 | $3.48 | 3,602,600 |
22/04/2024 | $3.45 | $3.48 | $3.48 | $3.43 | 2,820,700 |
19/04/2024 | $3.59 | $3.59 | $3.62 | $3.57 | 3,207,200 |
18/04/2024 | $3.62 | $3.63 | $3.65 | $3.59 | 1,966,900 |
17/04/2024 | $3.67 | $3.71 | $3.72 | $3.64 | 2,994,600 |
16/04/2024 | $3.66 | $3.68 | $3.72 | $3.64 | 2,512,300 |
15/04/2024 | $3.75 | $3.75 | $3.79 | $3.71 | 2,776,600 |
12/04/2024 | $3.98 | $4.13 | $4.14 | $3.98 | 2,910,100 |
11/04/2024 | $3.94 | $3.93 | $3.95 | $3.92 | 1,524,100 |
10/04/2024 | $3.89 | $3.88 | $3.90 | $3.86 | 2,160,200 |
09/04/2024 | $3.94 | $3.92 | $3.96 | $3.92 | 1,176,300 |
08/04/2024 | $3.89 | $3.85 | $3.89 | $3.85 | 1,627,700 |
05/04/2024 | $3.86 | $3.85 | $3.89 | $3.85 | 2,549,900 |
04/04/2024 | $3.69 | $3.71 | $3.75 | $3.69 | 3,523,600 |
03/04/2024 | $3.80 | $3.71 | $3.82 | $3.70 | 4,995,100 |
02/04/2024 | $3.63 | $3.60 | $3.65 | $3.59 | 3,441,200 |
01/04/2024 | $3.58 | $3.61 | $3.61 | $3.55 | 2,141,200 |
28/03/2024 | $3.55 | $3.50 | $3.55 | $3.48 | 5,837,200 |
27/03/2024 | $3.44 | $3.44 | $3.47 | $3.42 | 4,438,200 |
26/03/2024 | $3.41 | $3.44 | $3.45 | $3.40 | 2,099,000 |
25/03/2024 | $3.45 | $3.46 | $3.46 | $3.44 | 1,060,400 |
22/03/2024 | $3.41 | $3.41 | $3.42 | $3.39 | 938,600 |
21/03/2024 | $3.41 | $3.44 | $3.45 | $3.40 | 2,022,700 |
20/03/2024 | $3.47 | $3.37 | $3.49 | $3.34 | 2,220,200 |
19/03/2024 | $3.38 | $3.41 | $3.41 | $3.37 | 1,653,600 |
18/03/2024 | $3.46 | $3.49 | $3.50 | $3.45 | 1,672,600 |
15/03/2024 | $3.54 | $3.46 | $3.54 | $3.45 | 8,460,300 |
14/03/2024 | $3.47 | $3.51 | $3.52 | $3.44 | 2,173,400 |
13/03/2024 | $3.56 | $3.60 | $3.60 | $3.55 | 1,922,200 |
Graphs are not available, please refer to the detailed table