Find a quote
IAMGOLD CORP
5.05 Up 0.15 (2.97 %)
Delayed : 2024/04/17 16:00:01
- Previous close $4.90
- Opening $4.95
- Price Bid $5.04
- Price Ask $5.04
- Size Bid 96
- Size Ask 20
- Today High $5.15
- Today Low $4.94
- 52 Weeks High $5.38
- 52 Weeks Low $2.71
- Volume 1,725,391
Fundamentals
- P/E Ratio : 20.35
- Earnings/Share : 1.80
- Dividends/Share : $0.13
- Current Div. Yield : N/A
- Market Cap (M) : 2,508.00
- Shares Out (M) : 496.63
- Exchange : XTSE
- Ex Dividend Date : 2013/06/28
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $5.05 | Up $0.00 | $5.05 | $5.05 | 182,300 |
03:59 PM | $5.05 | Up $0.01 | $5.05 | $5.04 | 33,700 |
03:58 PM | $5.04 | Up $0.00 | $5.04 | $5.04 | 29,800 |
03:57 PM | $5.04 | Up $0.00 | $5.04 | $5.04 | 8,100 |
03:56 PM | $5.04 | Up $0.00 | $5.04 | $5.04 | 7,500 |
03:55 PM | $5.04 | Up $0.00 | $5.04 | $5.04 | 23,700 |
03:54 PM | $5.04 | Up $0.00 | $5.04 | $5.04 | 3,600 |
03:53 PM | $5.04 | Up $0.00 | $5.04 | $5.04 | 4,800 |
03:52 PM | $5.04 | Up $0.00 | $5.04 | $5.04 | 2,000 |
03:51 PM | $5.04 | Up $0.00 | $5.04 | $5.04 | 2,000 |
03:50 PM | $5.04 | Down $0.00 | $5.05 | $5.04 | 5,700 |
03:49 PM | $5.05 | Up $0.00 | $5.05 | $5.04 | 7,700 |
03:48 PM | $5.05 | Up $0.00 | $5.05 | $5.04 | 21,600 |
03:47 PM | $5.04 | Up $0.00 | $5.04 | $5.04 | 4,300 |
03:46 PM | $5.04 | Up $0.00 | $5.04 | $5.04 | 1,800 |
03:45 PM | $5.04 | Down $0.00 | $5.04 | $5.03 | 11,900 |
03:44 PM | $5.04 | Up $0.00 | $5.04 | $5.04 | 500 |
03:43 PM | $5.04 | Up $0.00 | $5.04 | $5.04 | 300 |
03:42 PM | $5.04 | Up $0.00 | $5.04 | $5.04 | 400 |
03:41 PM | $5.04 | Up $0.00 | $5.04 | $5.04 | 4,500 |
03:40 PM | $5.04 | Down $0.00 | $5.05 | $5.04 | 6,300 |
03:39 PM | $5.05 | Up $0.00 | $5.05 | $5.04 | 3,200 |
03:38 PM | $5.04 | Up $0.00 | $5.04 | $5.04 | 1,900 |
03:37 PM | $5.04 | Up $0.00 | $5.04 | $5.04 | 5,200 |
03:36 PM | $5.04 | Down $0.00 | $5.04 | $5.04 | 1,000 |
03:35 PM | $5.05 | Up $0.00 | $5.05 | $5.04 | 500 |
03:34 PM | $5.04 | Up $0.00 | $5.04 | $5.04 | 1,100 |
03:33 PM | $5.04 | Up $0.02 | $5.04 | $5.02 | 9,800 |
03:32 PM | $5.02 | Down $ -0.01 | $5.03 | $5.02 | 600 |
03:31 PM | $5.03 | Down $0.00 | $5.03 | $5.02 | 1,400 |
03:30 PM | $5.03 | Up $0.00 | $5.03 | $5.02 | 1,500 |
03:29 PM | $5.03 | Up $0.00 | $5.03 | $5.03 | 4,800 |
03:28 PM | $5.03 | Up $0.00 | $5.04 | $5.03 | 3,500 |
03:27 PM | $5.03 | Down $0.00 | $5.04 | $5.03 | 1,200 |
03:26 PM | $5.04 | Down $0.00 | $5.04 | $5.04 | 1,600 |
03:25 PM | $5.04 | Down $ -0.01 | $5.05 | $5.04 | 3,200 |
03:24 PM | $5.05 | Up $0.00 | $5.06 | $5.05 | 13,000 |
03:23 PM | $5.05 | Up $0.00 | $5.05 | $5.05 | 1,700 |
03:22 PM | $5.05 | Up $0.00 | $5.05 | $5.05 | 1,600 |
03:21 PM | $5.05 | Up $0.00 | $5.05 | $5.04 | 2,500 |
03:20 PM | $5.05 | Up $0.00 | $5.06 | $5.05 | 9,100 |
03:19 PM | $5.05 | Up $0.00 | $5.05 | $5.05 | 1,500 |
03:18 PM | $5.05 | Up $0.00 | $5.05 | $5.05 | 1,600 |
03:17 PM | $5.05 | Up $0.00 | $5.05 | $5.05 | 1,700 |
03:16 PM | $5.05 | Up $0.00 | $5.05 | $5.05 | 1,600 |
03:15 PM | $5.05 | Up $0.00 | $5.05 | $5.05 | 1,600 |
03:14 PM | $5.05 | Up $0.00 | $5.05 | $5.05 | 1,600 |
03:13 PM | $5.05 | Up $0.00 | $5.05 | $5.04 | 3,100 |
03:12 PM | $5.05 | Up $0.00 | $5.05 | $5.05 | 1,700 |
03:11 PM | $5.05 | Up $0.00 | $5.05 | $5.05 | 1,100 |
03:10 PM | $5.05 | Down $0.00 | $5.06 | $5.05 | 2,300 |
03:09 PM | $5.06 | Up $0.00 | $5.06 | $5.05 | 3,400 |
03:08 PM | $5.06 | Down $0.00 | $5.06 | $5.06 | 3,300 |
03:07 PM | $5.06 | Up $0.00 | $5.06 | $5.06 | 600 |
03:06 PM | $5.06 | Up $0.00 | $5.06 | $5.05 | 3,300 |
03:04 PM | $5.06 | Down $ -0.01 | $5.07 | $5.06 | 7,500 |
03:04 PM | $5.06 | Up $0.00 | $5.07 | $5.06 | 0 |
03:03 PM | $5.07 | Down $ -0.01 | $5.08 | $5.07 | 7,100 |
03:01 PM | $5.08 | Down $ -0.02 | $5.08 | $5.08 | 800 |
03:01 PM | $5.08 | Up $0.00 | $5.08 | $5.08 | 0 |
02:59 PM | $5.10 | Up $0.00 | $5.11 | $5.10 | 13,200 |
02:59 PM | $5.10 | Up $0.00 | $5.11 | $5.10 | 0 |
02:58 PM | $5.10 | Up $0.01 | $5.10 | $5.10 | 100 |
02:57 PM | $5.09 | Up $0.00 | $5.09 | $5.09 | 100 |
02:56 PM | $5.09 | Up $0.00 | $5.10 | $5.09 | 900 |
02:54 PM | $5.09 | Down $0.00 | $5.09 | $5.09 | 1,300 |
02:54 PM | $5.09 | Up $0.00 | $5.09 | $5.09 | 0 |
02:53 PM | $5.10 | Down $0.00 | $5.10 | $5.10 | 1,200 |
02:52 PM | $5.10 | Up $0.00 | $5.10 | $5.10 | 1,000 |
02:50 PM | $5.10 | Up $0.01 | $5.10 | $5.10 | 11,300 |
02:50 PM | $5.10 | Up $0.00 | $5.10 | $5.10 | 0 |
02:49 PM | $5.09 | Up $0.00 | $5.10 | $5.09 | 15,800 |
02:48 PM | $5.09 | Up $0.00 | $5.09 | $5.09 | 13,600 |
02:47 PM | $5.09 | Down $ -0.01 | $5.10 | $5.09 | 2,000 |
02:46 PM | $5.10 | Up $0.00 | $5.10 | $5.10 | 1,100 |
02:45 PM | $5.10 | Up $0.00 | $5.10 | $5.10 | 900 |
02:44 PM | $5.10 | Up $0.00 | $5.10 | $5.09 | 7,100 |
02:43 PM | $5.09 | Up $0.01 | $5.09 | $5.09 | 600 |
02:42 PM | $5.08 | Up $0.01 | $5.08 | $5.08 | 1,800 |
02:41 PM | $5.07 | Down $ -0.01 | $5.07 | $5.07 | 700 |
02:40 PM | $5.08 | Up $0.01 | $5.08 | $5.07 | 1,800 |
02:39 PM | $5.07 | Up $0.01 | $5.07 | $5.06 | 16,500 |
02:38 PM | $5.06 | Up $0.00 | $5.06 | $5.06 | 1,100 |
02:37 PM | $5.06 | Up $0.00 | $5.06 | $5.06 | 600 |
02:36 PM | $5.06 | Up $0.00 | $5.07 | $5.06 | 1,200 |
02:35 PM | $5.06 | Down $0.00 | $5.06 | $5.06 | 100 |
02:34 PM | $5.06 | Up $0.00 | $5.06 | $5.06 | 100 |
02:33 PM | $5.06 | Down $ -0.01 | $5.06 | $5.06 | 300 |
02:31 PM | $5.07 | Down $0.00 | $5.07 | $5.07 | 200 |
02:31 PM | $5.07 | Up $0.00 | $5.07 | $5.07 | 0 |
02:30 PM | $5.07 | Up $0.00 | $5.07 | $5.07 | 700 |
02:29 PM | $5.07 | Up $0.00 | $5.07 | $5.07 | 5,300 |
02:28 PM | $5.07 | Up $0.00 | $5.07 | $5.07 | 100 |
02:26 PM | $5.07 | Up $0.00 | $5.07 | $5.07 | 1,200 |
02:26 PM | $5.07 | Up $0.00 | $5.07 | $5.07 | 0 |
02:25 PM | $5.07 | Up $0.00 | $5.07 | $5.07 | 1,800 |
02:24 PM | $5.07 | Up $0.00 | $5.08 | $5.07 | 400 |
02:23 PM | $5.07 | Down $0.00 | $5.07 | $5.07 | 500 |
02:22 PM | $5.08 | Down $0.00 | $5.08 | $5.07 | 6,900 |
02:21 PM | $5.08 | Down $ -0.01 | $5.08 | $5.08 | 100 |
02:20 PM | $5.09 | Up $0.00 | $5.09 | $5.08 | 200 |
02:19 PM | $5.09 | Up $0.00 | $5.09 | $5.09 | 300 |
02:15 PM | $5.09 | Down $ -0.01 | $5.09 | $5.09 | 3,300 |
02:15 PM | $5.09 | Up $0.00 | $5.09 | $5.09 | 0 |
02:15 PM | $5.09 | Up $0.00 | $5.09 | $5.09 | 0 |
02:15 PM | $5.09 | Up $0.00 | $5.09 | $5.09 | 0 |
02:14 PM | $5.10 | Down $ -0.01 | $5.11 | $5.10 | 12,500 |
02:13 PM | $5.11 | Up $0.01 | $5.11 | $5.10 | 600 |
02:12 PM | $5.10 | Up $0.00 | $5.10 | $5.09 | 4,300 |
02:11 PM | $5.10 | Up $0.00 | $5.10 | $5.09 | 400 |
02:10 PM | $5.10 | Down $ -0.01 | $5.11 | $5.09 | 10,300 |
02:09 PM | $5.11 | Up $0.01 | $5.11 | $5.10 | 1,600 |
02:07 PM | $5.10 | Down $ -0.01 | $5.10 | $5.10 | 1,700 |
02:07 PM | $5.10 | Up $0.00 | $5.10 | $5.10 | 0 |
02:06 PM | $5.11 | Up $0.01 | $5.11 | $5.10 | 6,700 |
02:05 PM | $5.10 | Down $0.00 | $5.10 | $5.10 | 100 |
02:04 PM | $5.10 | Up $0.01 | $5.10 | $5.10 | 100 |
02:03 PM | $5.09 | Up $0.00 | $5.09 | $5.09 | 200 |
02:02 PM | $5.09 | Up $0.01 | $5.09 | $5.07 | 39,100 |
02:00 PM | $5.08 | Up $0.00 | $5.08 | $5.08 | 200 |
02:00 PM | $5.08 | Up $0.00 | $5.08 | $5.08 | 0 |
01:57 PM | $5.08 | Down $0.00 | $5.08 | $5.08 | 100 |
01:57 PM | $5.08 | Up $0.00 | $5.08 | $5.08 | 0 |
01:57 PM | $5.08 | Up $0.00 | $5.08 | $5.08 | 0 |
01:56 PM | $5.08 | Up $0.01 | $5.08 | $5.07 | 5,100 |
01:54 PM | $5.07 | Down $0.00 | $5.07 | $5.07 | 700 |
01:54 PM | $5.07 | Up $0.00 | $5.07 | $5.07 | 0 |
01:53 PM | $5.08 | Up $0.00 | $5.08 | $5.07 | 1,200 |
01:52 PM | $5.07 | Up $0.00 | $5.07 | $5.07 | 200 |
01:51 PM | $5.07 | Down $0.00 | $5.08 | $5.07 | 300 |
01:50 PM | $5.08 | Up $0.00 | $5.08 | $5.07 | 2,000 |
01:49 PM | $5.07 | Up $0.00 | $5.07 | $5.07 | 2,100 |
01:48 PM | $5.07 | Up $0.01 | $5.07 | $5.06 | 32,800 |
01:47 PM | $5.06 | Down $ -0.01 | $5.06 | $5.06 | 3,500 |
01:46 PM | $5.07 | Up $0.01 | $5.07 | $5.07 | 100 |
01:45 PM | $5.06 | Down $ -0.01 | $5.07 | $5.06 | 3,100 |
01:43 PM | $5.07 | Up $0.00 | $5.07 | $5.07 | 1,000 |
01:43 PM | $5.07 | Up $0.00 | $5.07 | $5.07 | 0 |
01:42 PM | $5.07 | Down $ -0.01 | $5.08 | $5.07 | 900 |
01:40 PM | $5.08 | Up $0.00 | $5.08 | $5.08 | 1,300 |
01:40 PM | $5.08 | Up $0.00 | $5.08 | $5.08 | 0 |
01:38 PM | $5.08 | Up $0.00 | $5.08 | $5.08 | 9,200 |
01:38 PM | $5.08 | Up $0.00 | $5.08 | $5.08 | 0 |
01:37 PM | $5.08 | Up $0.00 | $5.08 | $5.08 | 100 |
01:35 PM | $5.07 | Up $0.00 | $5.07 | $5.07 | 900 |
01:35 PM | $5.07 | Up $0.00 | $5.07 | $5.07 | 0 |
01:31 PM | $5.07 | Up $0.00 | $5.07 | $5.07 | 100 |
01:31 PM | $5.07 | Up $0.00 | $5.07 | $5.07 | 0 |
01:31 PM | $5.07 | Up $0.00 | $5.07 | $5.07 | 0 |
01:31 PM | $5.07 | Up $0.00 | $5.07 | $5.07 | 0 |
01:28 PM | $5.07 | Up $0.00 | $5.07 | $5.07 | 100 |
01:28 PM | $5.07 | Up $0.00 | $5.07 | $5.07 | 0 |
01:28 PM | $5.07 | Up $0.00 | $5.07 | $5.07 | 0 |
01:26 PM | $5.07 | Up $0.01 | $5.07 | $5.06 | 2,400 |
01:26 PM | $5.07 | Up $0.00 | $5.07 | $5.06 | 0 |
01:25 PM | $5.06 | Up $0.00 | $5.07 | $5.06 | 300 |
01:24 PM | $5.06 | Down $ -0.01 | $5.06 | $5.06 | 2,300 |
01:22 PM | $5.07 | Up $0.01 | $5.08 | $5.07 | 14,800 |
01:22 PM | $5.07 | Up $0.00 | $5.08 | $5.07 | 0 |
01:21 PM | $5.06 | Up $0.00 | $5.06 | $5.06 | 800 |
01:20 PM | $5.06 | Up $0.00 | $5.06 | $5.05 | 1,000 |
01:19 PM | $5.06 | Down $0.00 | $5.06 | $5.06 | 3,900 |
01:18 PM | $5.06 | Up $0.00 | $5.06 | $5.06 | 7,600 |
01:17 PM | $5.06 | Down $0.00 | $5.06 | $5.06 | 800 |
01:16 PM | $5.06 | Up $0.01 | $5.06 | $5.05 | 2,700 |
01:15 PM | $5.05 | Up $0.00 | $5.05 | $5.05 | 4,200 |
01:14 PM | $5.05 | Up $0.00 | $5.05 | $5.05 | 100 |
01:13 PM | $5.05 | Up $0.01 | $5.05 | $5.04 | 6,000 |
01:12 PM | $5.04 | Up $0.01 | $5.04 | $5.03 | 2,100 |
01:11 PM | $5.03 | Up $0.02 | $5.03 | $5.02 | 3,900 |
01:10 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 1,400 |
01:09 PM | $5.01 | Up $0.02 | $5.01 | $5.00 | 8,200 |
01:07 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 400 |
01:07 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
01:06 PM | $4.99 | Up $0.00 | $5.00 | $4.99 | 300 |
01:05 PM | $4.99 | Up $0.00 | $5.00 | $4.98 | 14,300 |
01:04 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 100 |
01:02 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 200 |
01:02 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
01:01 PM | $4.99 | Down $ -0.01 | $4.99 | $4.99 | 400 |
12:59 PM | $5.00 | Up $0.02 | $5.00 | $4.99 | 800 |
12:59 PM | $5.00 | Up $0.00 | $5.00 | $4.99 | 0 |
12:58 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 1,500 |
12:56 PM | $4.98 | Up $0.01 | $4.98 | $4.98 | 1,200 |
12:56 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 0 |
12:55 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 100 |
12:54 PM | $4.97 | Up $0.00 | $4.97 | $4.97 | 500 |
12:53 PM | $4.97 | Up $0.01 | $4.97 | $4.97 | 1,000 |
12:52 PM | $4.96 | Up $0.01 | $4.96 | $4.96 | 100 |
12:51 PM | $4.95 | Down $ -0.01 | $4.96 | $4.95 | 600 |
12:48 PM | $4.96 | Up $0.00 | $4.96 | $4.95 | 1,300 |
12:48 PM | $4.96 | Up $0.00 | $4.96 | $4.95 | 0 |
12:48 PM | $4.96 | Up $0.00 | $4.96 | $4.95 | 0 |
12:47 PM | $4.96 | Down $0.00 | $4.96 | $4.96 | 5,000 |
12:46 PM | $4.97 | Up $0.00 | $4.97 | $4.96 | 1,500 |
12:45 PM | $4.96 | Down $ -0.01 | $4.97 | $4.96 | 8,700 |
12:44 PM | $4.97 | Down $ -0.01 | $4.97 | $4.97 | 700 |
12:43 PM | $4.98 | Down $ -0.01 | $4.99 | $4.98 | 31,300 |
12:38 PM | $4.99 | Down $ -0.01 | $4.99 | $4.99 | 400 |
12:38 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
12:38 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
12:38 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
12:38 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
12:37 PM | $5.00 | Up $0.01 | $5.00 | $5.00 | 7,000 |
12:35 PM | $4.99 | Down $ -0.01 | $5.00 | $4.99 | 400 |
12:35 PM | $4.99 | Up $0.00 | $5.00 | $4.99 | 0 |
12:34 PM | $5.00 | Down $ -0.01 | $5.01 | $5.00 | 400 |
12:33 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 1,400 |
12:32 PM | $5.01 | Up $0.01 | $5.01 | $5.00 | 6,600 |
12:31 PM | $5.00 | Down $0.00 | $5.00 | $5.00 | 100 |
12:29 PM | $5.01 | Down $0.00 | $5.01 | $5.01 | 200 |
12:29 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 0 |
12:28 PM | $5.01 | Down $0.00 | $5.02 | $5.00 | 16,900 |
12:27 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 100 |
12:26 PM | $5.01 | Down $ -0.01 | $5.02 | $5.01 | 10,900 |
12:25 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 500 |
12:24 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 2,900 |
12:23 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 300 |
12:22 PM | $5.01 | Down $0.00 | $5.01 | $5.01 | 2,500 |
12:20 PM | $5.02 | Up $0.00 | $5.02 | $5.01 | 300 |
12:20 PM | $5.02 | Up $0.00 | $5.02 | $5.01 | 0 |
12:19 PM | $5.01 | Up $0.00 | $5.02 | $5.01 | 1,400 |
12:18 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 600 |
12:17 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 500 |
12:16 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 1,100 |
12:15 PM | $5.01 | Down $0.00 | $5.01 | $5.01 | 200 |
12:13 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 1,000 |
12:13 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 0 |
12:10 PM | $5.01 | Up $0.01 | $5.01 | $5.01 | 200 |
12:10 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 0 |
12:10 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 0 |
12:09 PM | $5.00 | Up $0.00 | $5.01 | $5.00 | 700 |
12:08 PM | $5.00 | Down $ -0.02 | $5.02 | $5.00 | 39,200 |
12:05 PM | $5.02 | Down $ -0.01 | $5.02 | $5.02 | 2,100 |
12:05 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 0 |
12:05 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 0 |
12:04 PM | $5.03 | Up $0.00 | $5.03 | $5.03 | 300 |
12:03 PM | $5.03 | Up $0.00 | $5.03 | $5.03 | 3,900 |
12:02 PM | $5.03 | Up $0.00 | $5.03 | $5.03 | 300 |
12:01 PM | $5.03 | Up $0.00 | $5.03 | $5.03 | 400 |
11:59 AM | $5.03 | Down $ -0.01 | $5.03 | $5.03 | 1,600 |
11:59 AM | $5.03 | Up $0.00 | $5.03 | $5.03 | 0 |
11:58 AM | $5.04 | Down $ -0.02 | $5.06 | $5.04 | 500 |
11:57 AM | $5.06 | Up $0.00 | $5.07 | $5.06 | 6,100 |
11:54 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 100 |
11:54 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 0 |
11:54 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 0 |
11:51 AM | $5.06 | Up $0.00 | $5.07 | $5.06 | 500 |
11:51 AM | $5.06 | Up $0.00 | $5.07 | $5.06 | 0 |
11:51 AM | $5.06 | Up $0.00 | $5.07 | $5.06 | 0 |
11:48 AM | $5.06 | Down $0.00 | $5.06 | $5.05 | 5,000 |
11:48 AM | $5.06 | Up $0.00 | $5.06 | $5.05 | 0 |
11:48 AM | $5.06 | Up $0.00 | $5.06 | $5.05 | 0 |
11:46 AM | $5.06 | Down $ -0.02 | $5.07 | $5.05 | 4,800 |
11:46 AM | $5.06 | Up $0.00 | $5.07 | $5.05 | 0 |
11:44 AM | $5.08 | Down $0.00 | $5.08 | $5.08 | 100 |
11:44 AM | $5.08 | Up $0.00 | $5.08 | $5.08 | 0 |
11:43 AM | $5.08 | Up $0.00 | $5.08 | $5.08 | 100 |
11:38 AM | $5.08 | Up $0.00 | $5.08 | $5.08 | 2,300 |
11:38 AM | $5.08 | Up $0.00 | $5.08 | $5.08 | 0 |
11:38 AM | $5.08 | Up $0.00 | $5.08 | $5.08 | 0 |
11:38 AM | $5.08 | Up $0.00 | $5.08 | $5.08 | 0 |
11:38 AM | $5.08 | Up $0.00 | $5.08 | $5.08 | 0 |
11:37 AM | $5.08 | Up $0.01 | $5.09 | $5.08 | 6,300 |
11:36 AM | $5.07 | Up $0.00 | $5.07 | $5.06 | 4,400 |
11:33 AM | $5.07 | Up $0.01 | $5.07 | $5.07 | 400 |
11:33 AM | $5.07 | Up $0.00 | $5.07 | $5.07 | 0 |
11:33 AM | $5.07 | Up $0.00 | $5.07 | $5.07 | 0 |
11:32 AM | $5.06 | Down $ -0.02 | $5.08 | $5.06 | 16,000 |
11:31 AM | $5.08 | Up $0.00 | $5.08 | $5.07 | 400 |
11:30 AM | $5.08 | Up $0.00 | $5.08 | $5.07 | 4,000 |
11:29 AM | $5.08 | Down $0.00 | $5.08 | $5.08 | 1,100 |
11:28 AM | $5.08 | Down $0.00 | $5.08 | $5.07 | 5,100 |
11:27 AM | $5.09 | Up $0.01 | $5.09 | $5.08 | 1,200 |
11:26 AM | $5.08 | Down $ -0.01 | $5.09 | $5.08 | 10,300 |
11:25 AM | $5.09 | Down $ -0.01 | $5.09 | $5.09 | 1,700 |
11:23 AM | $5.10 | Up $0.00 | $5.10 | $5.10 | 400 |
11:23 AM | $5.10 | Up $0.00 | $5.10 | $5.10 | 0 |
11:21 AM | $5.10 | Up $0.01 | $5.10 | $5.10 | 600 |
11:21 AM | $5.10 | Up $0.00 | $5.10 | $5.10 | 0 |
11:20 AM | $5.09 | Up $0.00 | $5.09 | $5.09 | 2,000 |
11:19 AM | $5.09 | Down $ -0.01 | $5.09 | $5.09 | 3,000 |
11:18 AM | $5.10 | Up $0.00 | $5.10 | $5.10 | 100 |
11:17 AM | $5.10 | Down $ -0.01 | $5.11 | $5.10 | 1,400 |
11:16 AM | $5.11 | Down $ -0.01 | $5.12 | $5.11 | 1,000 |
11:15 AM | $5.12 | Down $ -0.01 | $5.13 | $5.12 | 800 |
11:14 AM | $5.13 | Down $ -0.01 | $5.14 | $5.12 | 16,700 |
11:12 AM | $5.14 | Up $0.00 | $5.14 | $5.14 | 6,400 |
11:12 AM | $5.14 | Up $0.00 | $5.14 | $5.14 | 0 |
11:11 AM | $5.14 | Up $0.00 | $5.14 | $5.14 | 1,200 |
11:10 AM | $5.14 | Up $0.00 | $5.14 | $5.13 | 1,000 |
11:09 AM | $5.14 | Up $0.01 | $5.14 | $5.14 | 300 |
11:08 AM | $5.13 | Up $0.01 | $5.13 | $5.13 | 5,000 |
11:07 AM | $5.12 | Down $ -0.01 | $5.12 | $5.12 | 1,800 |
11:06 AM | $5.13 | Up $0.00 | $5.14 | $5.13 | 8,400 |
11:05 AM | $5.13 | Down $ -0.02 | $5.15 | $5.13 | 6,100 |
11:04 AM | $5.15 | Up $0.00 | $5.15 | $5.15 | 100 |
11:03 AM | $5.15 | Up $0.02 | $5.15 | $5.13 | 6,600 |
11:02 AM | $5.13 | Up $0.02 | $5.13 | $5.11 | 19,000 |
11:01 AM | $5.11 | Up $0.00 | $5.11 | $5.11 | 1,300 |
11:00 AM | $5.11 | Up $0.02 | $5.11 | $5.09 | 8,800 |
10:59 AM | $5.09 | Up $0.00 | $5.09 | $5.09 | 100 |
10:58 AM | $5.09 | Up $0.00 | $5.09 | $5.09 | 1,100 |
10:57 AM | $5.09 | Down $0.00 | $5.09 | $5.08 | 6,500 |
10:55 AM | $5.09 | Up $0.01 | $5.09 | $5.09 | 100 |
10:55 AM | $5.09 | Up $0.00 | $5.09 | $5.09 | 0 |
10:54 AM | $5.08 | Down $ -0.01 | $5.08 | $5.08 | 200 |
10:52 AM | $5.09 | Down $ -0.01 | $5.09 | $5.09 | 4,100 |
10:52 AM | $5.09 | Up $0.00 | $5.09 | $5.09 | 0 |
10:51 AM | $5.10 | Up $0.01 | $5.11 | $5.08 | 15,800 |
10:50 AM | $5.09 | Down $ -0.01 | $5.10 | $5.08 | 18,400 |
10:48 AM | $5.10 | Down $ -0.01 | $5.11 | $5.10 | 9,000 |
10:48 AM | $5.10 | Up $0.00 | $5.11 | $5.10 | 0 |
10:46 AM | $5.11 | Up $0.01 | $5.11 | $5.10 | 12,500 |
10:46 AM | $5.11 | Up $0.00 | $5.11 | $5.10 | 0 |
10:45 AM | $5.10 | Up $0.01 | $5.10 | $5.09 | 5,400 |
10:44 AM | $5.09 | Up $0.00 | $5.09 | $5.08 | 11,100 |
10:43 AM | $5.09 | Up $0.00 | $5.09 | $5.08 | 6,500 |
10:42 AM | $5.09 | Up $0.00 | $5.09 | $5.09 | 100 |
10:41 AM | $5.09 | Up $0.01 | $5.09 | $5.08 | 700 |
10:40 AM | $5.08 | Up $0.00 | $5.08 | $5.08 | 200 |
10:39 AM | $5.08 | Up $0.01 | $5.08 | $5.07 | 5,500 |
10:38 AM | $5.07 | Up $0.01 | $5.07 | $5.06 | 3,900 |
10:37 AM | $5.06 | Up $0.00 | $5.07 | $5.06 | 8,700 |
10:36 AM | $5.06 | Down $ -0.01 | $5.07 | $5.06 | 4,400 |
10:35 AM | $5.07 | Up $0.01 | $5.07 | $5.06 | 2,200 |
10:34 AM | $5.06 | Up $0.01 | $5.06 | $5.05 | 6,200 |
10:33 AM | $5.05 | Up $0.00 | $5.05 | $5.05 | 100 |
10:32 AM | $5.05 | Up $0.00 | $5.06 | $5.05 | 3,900 |
10:31 AM | $5.05 | Down $ -0.01 | $5.06 | $5.05 | 3,900 |
10:30 AM | $5.06 | Down $ -0.02 | $5.07 | $5.06 | 3,300 |
10:29 AM | $5.08 | Up $0.02 | $5.08 | $5.05 | 60,000 |
10:28 AM | $5.06 | Up $0.04 | $5.06 | $5.03 | 165,200 |
10:27 AM | $5.02 | Up $0.00 | $5.03 | $5.02 | 1,200 |
10:26 AM | $5.02 | Up $0.01 | $5.02 | $5.01 | 500 |
10:24 AM | $5.01 | Up $0.01 | $5.01 | $5.00 | 1,400 |
10:24 AM | $5.01 | Up $0.00 | $5.01 | $5.00 | 0 |
10:23 AM | $5.00 | Up $0.00 | $5.00 | $5.00 | 500 |
10:20 AM | $5.00 | Down $0.00 | $5.00 | $5.00 | 2,800 |
10:20 AM | $5.00 | Up $0.00 | $5.00 | $5.00 | 0 |
10:20 AM | $5.00 | Up $0.00 | $5.00 | $5.00 | 0 |
10:18 AM | $5.01 | Up $0.00 | $5.01 | $5.01 | 200 |
10:18 AM | $5.01 | Up $0.00 | $5.01 | $5.01 | 0 |
10:17 AM | $5.00 | Down $ -0.01 | $5.01 | $5.00 | 4,200 |
10:15 AM | $5.01 | Down $ -0.01 | $5.01 | $5.01 | 1,200 |
10:15 AM | $5.01 | Up $0.00 | $5.01 | $5.01 | 0 |
10:14 AM | $5.02 | Up $0.01 | $5.02 | $5.02 | 500 |
10:13 AM | $5.01 | Down $0.00 | $5.02 | $5.01 | 1,100 |
10:12 AM | $5.02 | Up $0.00 | $5.02 | $5.02 | 500 |
10:11 AM | $5.01 | Down $0.00 | $5.01 | $5.01 | 200 |
10:10 AM | $5.02 | Up $0.00 | $5.02 | $5.02 | 300 |
10:09 AM | $5.01 | Up $0.01 | $5.01 | $5.01 | 200 |
10:08 AM | $5.00 | Down $ -0.01 | $5.02 | $5.00 | 3,900 |
10:07 AM | $5.01 | Up $0.01 | $5.01 | $5.01 | 100 |
10:06 AM | $5.00 | Up $0.02 | $5.00 | $4.99 | 13,900 |
10:05 AM | $4.98 | Down $ -0.01 | $4.99 | $4.98 | 3,500 |
10:04 AM | $4.99 | Down $ -0.02 | $5.00 | $4.99 | 2,200 |
10:02 AM | $5.01 | Down $ -0.03 | $5.03 | $5.01 | 2,700 |
10:02 AM | $5.01 | Up $0.00 | $5.03 | $5.01 | 0 |
10:00 AM | $5.04 | Down $ -0.02 | $5.06 | $5.04 | 2,600 |
10:00 AM | $5.04 | Up $0.00 | $5.06 | $5.04 | 0 |
09:59 AM | $5.06 | Up $0.02 | $5.06 | $5.04 | 27,700 |
09:58 AM | $5.04 | Up $0.02 | $5.04 | $5.03 | 15,100 |
09:57 AM | $5.02 | Up $0.00 | $5.03 | $5.02 | 1,000 |
09:56 AM | $5.02 | Down $ -0.02 | $5.03 | $5.02 | 2,900 |
09:55 AM | $5.04 | Up $0.00 | $5.04 | $5.02 | 21,300 |
09:54 AM | $5.04 | Up $0.00 | $5.05 | $5.04 | 4,400 |
09:52 AM | $5.04 | Up $0.00 | $5.04 | $5.04 | 1,300 |
09:52 AM | $5.04 | Up $0.00 | $5.04 | $5.04 | 0 |
09:51 AM | $5.04 | Up $0.03 | $5.04 | $5.01 | 16,500 |
09:50 AM | $5.01 | Up $0.00 | $5.01 | $5.01 | 300 |
09:49 AM | $5.01 | Up $0.00 | $5.01 | $5.01 | 500 |
09:48 AM | $5.01 | Up $0.00 | $5.01 | $5.01 | 100 |
09:47 AM | $5.01 | Down $ -0.01 | $5.02 | $5.00 | 11,400 |
09:45 AM | $5.02 | Up $0.00 | $5.02 | $5.02 | 6,500 |
09:45 AM | $5.02 | Up $0.00 | $5.02 | $5.02 | 0 |
09:44 AM | $5.02 | Up $0.01 | $5.02 | $5.01 | 1,100 |
09:43 AM | $5.00 | Up $0.01 | $5.01 | $4.99 | 4,500 |
09:42 AM | $4.99 | Up $0.01 | $4.99 | $4.98 | 1,600 |
09:41 AM | $4.98 | Up $0.03 | $4.98 | $4.96 | 1,100 |
09:40 AM | $4.95 | Down $ -0.03 | $4.98 | $4.95 | 13,000 |
09:39 AM | $4.98 | Down $ -0.01 | $4.99 | $4.98 | 6,400 |
09:38 AM | $4.99 | Down $ -0.02 | $5.01 | $4.99 | 1,700 |
09:37 AM | $5.02 | Up $0.01 | $5.02 | $5.02 | 1,400 |
09:36 AM | $5.00 | Up $0.02 | $5.01 | $4.99 | 18,100 |
09:35 AM | $4.98 | Up $0.00 | $4.98 | $4.98 | 100 |
09:34 AM | $4.98 | Up $0.00 | $4.98 | $4.98 | 800 |
09:33 AM | $4.98 | Up $0.01 | $4.99 | $4.98 | 6,800 |
09:32 AM | $4.97 | Up $0.02 | $4.98 | $4.97 | 300 |
09:31 AM | $4.95 | Up $0.01 | $4.96 | $4.95 | 3,800 |
09:30 AM | $4.94 | Up $0.04 | $4.96 | $4.94 | 18,300 |
Previous close | $4.90 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
17/04/2024 | $5.05 | $5.03 | $5.11 | $4.95 | 968,000 |
16/04/2024 | $4.90 | $4.93 | $4.97 | $4.87 | 621,700 |
15/04/2024 | $4.95 | $4.89 | $4.97 | $4.86 | 692,200 |
12/04/2024 | $4.98 | $5.22 | $5.23 | $4.95 | 1,179,600 |
11/04/2024 | $5.14 | $5.09 | $5.16 | $5.08 | 683,800 |
10/04/2024 | $4.97 | $4.92 | $5.00 | $4.92 | 425,900 |
09/04/2024 | $4.98 | $4.92 | $5.00 | $4.92 | 432,900 |
08/04/2024 | $4.90 | $4.87 | $4.94 | $4.87 | 889,800 |
05/04/2024 | $5.07 | $5.10 | $5.12 | $5.00 | 1,047,000 |
04/04/2024 | $4.90 | $4.94 | $5.00 | $4.89 | 683,500 |
03/04/2024 | $4.94 | $4.92 | $4.97 | $4.88 | 635,800 |
02/04/2024 | $4.91 | $4.90 | $4.94 | $4.83 | 405,300 |
01/04/2024 | $4.94 | $4.88 | $4.97 | $4.85 | 801,600 |
28/03/2024 | $4.52 | $4.51 | $4.59 | $4.51 | 609,000 |
27/03/2024 | $4.33 | $4.28 | $4.33 | $4.26 | 535,300 |
26/03/2024 | $4.20 | $4.20 | $4.25 | $4.19 | 740,600 |
25/03/2024 | $4.21 | $4.16 | $4.21 | $4.15 | 1,258,100 |
22/03/2024 | $4.04 | $4.05 | $4.09 | $4.04 | 509,700 |
21/03/2024 | $4.05 | $4.12 | $4.15 | $4.05 | 1,386,400 |
20/03/2024 | $4.15 | $3.96 | $4.22 | $3.94 | 949,100 |
19/03/2024 | $4.00 | $4.08 | $4.09 | $3.96 | 691,800 |
18/03/2024 | $4.08 | $4.11 | $4.12 | $4.06 | 481,100 |
15/03/2024 | $4.16 | $4.17 | $4.18 | $4.14 | 874,700 |
14/03/2024 | $4.17 | $4.16 | $4.18 | $4.14 | 235,700 |
13/03/2024 | $4.20 | $4.24 | $4.26 | $4.20 | 389,600 |
12/03/2024 | $4.19 | $4.21 | $4.21 | $4.13 | 380,900 |
11/03/2024 | $4.29 | $4.25 | $4.34 | $4.19 | 712,100 |
08/03/2024 | $4.22 | $4.19 | $4.31 | $4.14 | 1,345,200 |
07/03/2024 | $4.14 | $4.10 | $4.15 | $4.05 | 404,400 |
06/03/2024 | $4.08 | $3.99 | $4.14 | $3.99 | 1,233,100 |
Graphs are not available, please refer to the detailed table