Find a quote
REAL MATTERS INC
6.12 Down -0.07 (-1.14 %)
Delayed : 2024/03/28 16:00:01
- Previous close $6.19
- Opening $6.31
- Price Bid $6.09
- Price Ask $6.09
- Size Bid 19
- Size Ask 3
- Today High $6.31
- Today Low $6.09
- 52 Weeks High $7.10
- 52 Weeks Low $4.25
- Volume 16,994
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 2.04
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 447.13
- Shares Out (M) : 73.06
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 1,100 |
03:59 PM | $6.12 | Up $0.00 | $6.12 | $6.11 | 400 |
03:49 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 200 |
03:49 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
03:49 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
03:49 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
03:49 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
03:49 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
03:49 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
03:49 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
03:49 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
03:49 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
03:48 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 200 |
03:41 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 100 |
03:41 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
03:41 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
03:41 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
03:41 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
03:41 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
03:41 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
03:34 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 100 |
03:34 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
03:34 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
03:34 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
03:34 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
03:34 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
03:34 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
03:28 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 300 |
03:28 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
03:28 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
03:28 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
03:28 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
03:28 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
03:22 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 100 |
03:22 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
03:22 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
03:22 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
03:22 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
03:22 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
03:20 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 100 |
03:20 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
03:19 PM | $6.12 | Up $0.00 | $6.13 | $6.12 | 1,300 |
03:13 PM | $6.12 | Down $ -0.01 | $6.12 | $6.12 | 200 |
03:13 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
03:13 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
03:13 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
03:13 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
03:13 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
03:12 PM | $6.13 | Up $0.02 | $6.13 | $6.12 | 500 |
03:00 PM | $6.11 | Down $ -0.01 | $6.11 | $6.11 | 100 |
03:00 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
03:00 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
03:00 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
03:00 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
03:00 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
03:00 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
03:00 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
03:00 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
03:00 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
03:00 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
03:00 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
02:49 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 100 |
02:49 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:49 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:49 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:49 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:49 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:49 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:49 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:49 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:49 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:49 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:47 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 100 |
02:47 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:06 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 200 |
02:06 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:06 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:06 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:06 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:06 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:06 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:06 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:06 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:06 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:06 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:06 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:06 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:06 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:06 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:06 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:06 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:06 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:06 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:06 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:06 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:06 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:06 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:06 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:06 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:06 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:06 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:06 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:06 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:06 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:06 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:06 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:06 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:06 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:06 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:06 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:06 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:06 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:06 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:06 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:06 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:02 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 100 |
02:02 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:02 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:02 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
02:01 PM | $6.12 | Up $0.01 | $6.12 | $6.12 | 700 |
02:00 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 600 |
01:59 PM | $6.11 | Up $0.00 | $6.12 | $6.11 | 200 |
01:42 PM | $6.11 | Up $0.02 | $6.11 | $6.10 | 300 |
01:42 PM | $6.11 | Up $0.00 | $6.11 | $6.10 | 0 |
01:42 PM | $6.11 | Up $0.00 | $6.11 | $6.10 | 0 |
01:42 PM | $6.11 | Up $0.00 | $6.11 | $6.10 | 0 |
01:42 PM | $6.11 | Up $0.00 | $6.11 | $6.10 | 0 |
01:42 PM | $6.11 | Up $0.00 | $6.11 | $6.10 | 0 |
01:42 PM | $6.11 | Up $0.00 | $6.11 | $6.10 | 0 |
01:42 PM | $6.11 | Up $0.00 | $6.11 | $6.10 | 0 |
01:42 PM | $6.11 | Up $0.00 | $6.11 | $6.10 | 0 |
01:42 PM | $6.11 | Up $0.00 | $6.11 | $6.10 | 0 |
01:42 PM | $6.11 | Up $0.00 | $6.11 | $6.10 | 0 |
01:42 PM | $6.11 | Up $0.00 | $6.11 | $6.10 | 0 |
01:42 PM | $6.11 | Up $0.00 | $6.11 | $6.10 | 0 |
01:42 PM | $6.11 | Up $0.00 | $6.11 | $6.10 | 0 |
01:42 PM | $6.11 | Up $0.00 | $6.11 | $6.10 | 0 |
01:42 PM | $6.11 | Up $0.00 | $6.11 | $6.10 | 0 |
01:42 PM | $6.11 | Up $0.00 | $6.11 | $6.10 | 0 |
01:33 PM | $6.09 | Down $ -0.02 | $6.09 | $6.09 | 100 |
01:33 PM | $6.09 | Up $0.00 | $6.09 | $6.09 | 0 |
01:33 PM | $6.09 | Up $0.00 | $6.09 | $6.09 | 0 |
01:33 PM | $6.09 | Up $0.00 | $6.09 | $6.09 | 0 |
01:33 PM | $6.09 | Up $0.00 | $6.09 | $6.09 | 0 |
01:33 PM | $6.09 | Up $0.00 | $6.09 | $6.09 | 0 |
01:33 PM | $6.09 | Up $0.00 | $6.09 | $6.09 | 0 |
01:33 PM | $6.09 | Up $0.00 | $6.09 | $6.09 | 0 |
01:33 PM | $6.09 | Up $0.00 | $6.09 | $6.09 | 0 |
01:32 PM | $6.11 | Up $0.01 | $6.11 | $6.11 | 100 |
01:27 PM | $6.10 | Down $ -0.02 | $6.11 | $6.10 | 1,300 |
01:27 PM | $6.10 | Up $0.00 | $6.11 | $6.10 | 0 |
01:27 PM | $6.10 | Up $0.00 | $6.11 | $6.10 | 0 |
01:27 PM | $6.10 | Up $0.00 | $6.11 | $6.10 | 0 |
01:27 PM | $6.10 | Up $0.00 | $6.11 | $6.10 | 0 |
01:22 PM | $6.12 | Down $ -0.02 | $6.13 | $6.12 | 1,000 |
01:22 PM | $6.12 | Up $0.00 | $6.13 | $6.12 | 0 |
01:22 PM | $6.12 | Up $0.00 | $6.13 | $6.12 | 0 |
01:22 PM | $6.12 | Up $0.00 | $6.13 | $6.12 | 0 |
01:22 PM | $6.12 | Up $0.00 | $6.13 | $6.12 | 0 |
01:16 PM | $6.14 | Up $0.01 | $6.14 | $6.14 | 300 |
01:16 PM | $6.14 | Up $0.00 | $6.14 | $6.14 | 0 |
01:16 PM | $6.14 | Up $0.00 | $6.14 | $6.14 | 0 |
01:16 PM | $6.14 | Up $0.00 | $6.14 | $6.14 | 0 |
01:16 PM | $6.14 | Up $0.00 | $6.14 | $6.14 | 0 |
01:16 PM | $6.14 | Up $0.00 | $6.14 | $6.14 | 0 |
12:51 PM | $6.13 | Up $0.02 | $6.13 | $6.13 | 100 |
12:51 PM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
12:51 PM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
12:51 PM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
12:51 PM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
12:51 PM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
12:51 PM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
12:51 PM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
12:51 PM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
12:51 PM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
12:51 PM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
12:51 PM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
12:51 PM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
12:51 PM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
12:51 PM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
12:51 PM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
12:51 PM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
12:51 PM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
12:51 PM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
12:51 PM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
12:51 PM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
12:51 PM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
12:51 PM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
12:51 PM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
12:51 PM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
12:28 PM | $6.11 | Down $ -0.01 | $6.11 | $6.11 | 100 |
12:28 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
12:28 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
12:28 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
12:28 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
12:28 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
12:28 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
12:28 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
12:28 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
12:28 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
12:28 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
12:28 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
12:28 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
12:28 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
12:28 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
12:28 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
12:28 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
12:28 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
12:28 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
12:28 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
12:28 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
12:28 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
12:28 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
11:57 AM | $6.12 | Down $ -0.01 | $6.12 | $6.12 | 400 |
11:57 AM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
11:57 AM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
11:57 AM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
11:57 AM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
11:57 AM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
11:57 AM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
11:57 AM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
11:57 AM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
11:57 AM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
11:57 AM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
11:57 AM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
11:57 AM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
11:57 AM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
11:57 AM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
11:57 AM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
11:57 AM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
11:57 AM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
11:57 AM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
11:57 AM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
11:57 AM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
11:57 AM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
11:57 AM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
11:57 AM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
11:57 AM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
11:57 AM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
11:57 AM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
11:57 AM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
11:57 AM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
11:57 AM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
11:57 AM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
11:56 AM | $6.13 | Up $0.00 | $6.13 | $6.13 | 400 |
11:33 AM | $6.13 | Up $0.02 | $6.13 | $6.13 | 500 |
11:33 AM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
11:33 AM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
11:33 AM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
11:33 AM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
11:33 AM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
11:33 AM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
11:33 AM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
11:33 AM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
11:33 AM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
11:33 AM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
11:33 AM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
11:33 AM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
11:33 AM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
11:33 AM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
11:33 AM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
11:33 AM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
11:33 AM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
11:33 AM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
11:33 AM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
11:33 AM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
11:33 AM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
11:33 AM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
11:20 AM | $6.11 | Up $0.01 | $6.11 | $6.11 | 100 |
11:20 AM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
11:20 AM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
11:20 AM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
11:20 AM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
11:20 AM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
11:20 AM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
11:20 AM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
11:20 AM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
11:20 AM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
11:20 AM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
11:20 AM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
11:20 AM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
11:19 AM | $6.10 | Down $ -0.03 | $6.10 | $6.10 | 100 |
11:11 AM | $6.13 | Down $ -0.01 | $6.13 | $6.13 | 100 |
11:11 AM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
11:11 AM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
11:11 AM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
11:11 AM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
11:11 AM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
11:11 AM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
11:11 AM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
11:10 AM | $6.14 | Up $0.00 | $6.14 | $6.14 | 100 |
11:08 AM | $6.14 | Down $ -0.01 | $6.14 | $6.14 | 100 |
11:08 AM | $6.14 | Up $0.00 | $6.14 | $6.14 | 0 |
11:05 AM | $6.15 | Down $ -0.02 | $6.15 | $6.15 | 100 |
11:05 AM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
11:05 AM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
10:56 AM | $6.17 | Up $0.01 | $6.17 | $6.16 | 300 |
10:56 AM | $6.17 | Up $0.00 | $6.17 | $6.16 | 0 |
10:56 AM | $6.17 | Up $0.00 | $6.17 | $6.16 | 0 |
10:56 AM | $6.17 | Up $0.00 | $6.17 | $6.16 | 0 |
10:56 AM | $6.17 | Up $0.00 | $6.17 | $6.16 | 0 |
10:56 AM | $6.17 | Up $0.00 | $6.17 | $6.16 | 0 |
10:56 AM | $6.17 | Up $0.00 | $6.17 | $6.16 | 0 |
10:56 AM | $6.17 | Up $0.00 | $6.17 | $6.16 | 0 |
10:56 AM | $6.17 | Up $0.00 | $6.17 | $6.16 | 0 |
10:55 AM | $6.16 | Up $0.01 | $6.16 | $6.15 | 200 |
10:48 AM | $6.15 | Up $0.00 | $6.15 | $6.15 | 100 |
10:48 AM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
10:48 AM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
10:48 AM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
10:48 AM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
10:48 AM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
10:48 AM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
10:46 AM | $6.15 | Up $0.00 | $6.15 | $6.15 | 100 |
10:46 AM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
10:45 AM | $6.15 | Up $0.00 | $6.15 | $6.15 | 100 |
10:44 AM | $6.15 | Up $0.00 | $6.15 | $6.15 | 200 |
10:40 AM | $6.15 | Up $0.00 | $6.15 | $6.15 | 100 |
10:40 AM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
10:40 AM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
10:40 AM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
10:34 AM | $6.15 | Up $0.00 | $6.15 | $6.15 | 100 |
10:34 AM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
10:34 AM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
10:34 AM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
10:34 AM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
10:34 AM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
10:29 AM | $6.15 | Down $ -0.02 | $6.15 | $6.15 | 100 |
10:29 AM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
10:29 AM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
10:29 AM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
10:29 AM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
10:21 AM | $6.17 | Up $0.02 | $6.17 | $6.16 | 200 |
10:21 AM | $6.17 | Up $0.00 | $6.17 | $6.16 | 0 |
10:21 AM | $6.17 | Up $0.00 | $6.17 | $6.16 | 0 |
10:21 AM | $6.17 | Up $0.00 | $6.17 | $6.16 | 0 |
10:21 AM | $6.17 | Up $0.00 | $6.17 | $6.16 | 0 |
10:21 AM | $6.17 | Up $0.00 | $6.17 | $6.16 | 0 |
10:21 AM | $6.17 | Up $0.00 | $6.17 | $6.16 | 0 |
10:21 AM | $6.17 | Up $0.00 | $6.17 | $6.16 | 0 |
10:17 AM | $6.15 | Up $0.01 | $6.15 | $6.15 | 400 |
10:17 AM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
10:17 AM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
10:17 AM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
10:16 AM | $6.14 | Down $ -0.02 | $6.14 | $6.14 | 100 |
10:09 AM | $6.16 | Up $0.02 | $6.16 | $6.16 | 100 |
10:09 AM | $6.16 | Up $0.00 | $6.16 | $6.16 | 0 |
10:09 AM | $6.16 | Up $0.00 | $6.16 | $6.16 | 0 |
10:09 AM | $6.16 | Up $0.00 | $6.16 | $6.16 | 0 |
10:09 AM | $6.16 | Up $0.00 | $6.16 | $6.16 | 0 |
10:09 AM | $6.16 | Up $0.00 | $6.16 | $6.16 | 0 |
10:09 AM | $6.16 | Up $0.00 | $6.16 | $6.16 | 0 |
10:08 AM | $6.14 | Down $ -0.03 | $6.15 | $6.14 | 600 |
10:03 AM | $6.17 | Up $0.03 | $6.17 | $6.15 | 500 |
10:03 AM | $6.17 | Up $0.00 | $6.17 | $6.15 | 0 |
10:03 AM | $6.17 | Up $0.00 | $6.17 | $6.15 | 0 |
10:03 AM | $6.17 | Up $0.00 | $6.17 | $6.15 | 0 |
10:03 AM | $6.17 | Up $0.00 | $6.17 | $6.15 | 0 |
10:02 AM | $6.14 | Down $ -0.02 | $6.14 | $6.14 | 100 |
09:59 AM | $6.16 | Down $ -0.01 | $6.16 | $6.16 | 100 |
09:59 AM | $6.16 | Up $0.00 | $6.16 | $6.16 | 0 |
09:59 AM | $6.16 | Up $0.00 | $6.16 | $6.16 | 0 |
09:58 AM | $6.17 | Up $0.00 | $6.17 | $6.17 | 100 |
09:57 AM | $6.17 | Down $ -0.02 | $6.17 | $6.17 | 100 |
09:49 AM | $6.19 | Down $ -0.01 | $6.19 | $6.19 | 100 |
09:49 AM | $6.19 | Up $0.00 | $6.19 | $6.19 | 0 |
09:49 AM | $6.19 | Up $0.00 | $6.19 | $6.19 | 0 |
09:49 AM | $6.19 | Up $0.00 | $6.19 | $6.19 | 0 |
09:49 AM | $6.19 | Up $0.00 | $6.19 | $6.19 | 0 |
09:49 AM | $6.19 | Up $0.00 | $6.19 | $6.19 | 0 |
09:49 AM | $6.19 | Up $0.00 | $6.19 | $6.19 | 0 |
09:49 AM | $6.19 | Up $0.00 | $6.19 | $6.19 | 0 |
09:46 AM | $6.20 | Up $0.03 | $6.20 | $6.19 | 200 |
09:46 AM | $6.20 | Up $0.00 | $6.20 | $6.19 | 0 |
09:46 AM | $6.20 | Up $0.00 | $6.20 | $6.19 | 0 |
09:42 AM | $6.17 | Up $0.00 | $6.17 | $6.17 | 100 |
09:42 AM | $6.17 | Up $0.00 | $6.17 | $6.17 | 0 |
09:42 AM | $6.17 | Up $0.00 | $6.17 | $6.17 | 0 |
09:42 AM | $6.17 | Up $0.00 | $6.17 | $6.17 | 0 |
09:41 AM | $6.17 | Up $0.02 | $6.17 | $6.15 | 200 |
09:38 AM | $6.15 | Down $ -0.04 | $6.15 | $6.15 | 200 |
09:38 AM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
09:38 AM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
09:35 AM | $6.19 | Up $0.06 | $6.19 | $6.19 | 100 |
09:35 AM | $6.19 | Up $0.00 | $6.19 | $6.19 | 0 |
09:35 AM | $6.19 | Up $0.00 | $6.19 | $6.19 | 0 |
09:31 AM | $6.13 | Down $ -0.18 | $6.22 | $6.13 | 300 |
09:31 AM | $6.13 | Up $0.00 | $6.22 | $6.13 | 0 |
09:31 AM | $6.13 | Up $0.00 | $6.22 | $6.13 | 0 |
09:31 AM | $6.13 | Up $0.00 | $6.22 | $6.13 | 0 |
09:30 AM | $6.31 | Up $0.12 | $6.31 | $6.31 | 100 |
Previous close | $6.19 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
28/03/2024 | $6.12 | $6.11 | $6.14 | $6.09 | 10,000 |
27/03/2024 | $6.19 | $6.03 | $6.21 | $6.02 | 14,500 |
26/03/2024 | $6.00 | $5.99 | $6.02 | $5.98 | 21,700 |
25/03/2024 | $6.14 | $6.13 | $6.18 | $6.11 | 16,700 |
22/03/2024 | $6.24 | $6.14 | $6.25 | $6.11 | 21,900 |
21/03/2024 | $6.24 | $6.28 | $6.33 | $6.23 | 21,600 |
20/03/2024 | $6.16 | $6.06 | $6.17 | $6.01 | 69,900 |
19/03/2024 | $6.14 | $6.05 | $6.15 | $6.04 | 23,400 |
18/03/2024 | $6.04 | $6.03 | $6.06 | $6.01 | 13,200 |
15/03/2024 | $6.07 | $6.06 | $6.10 | $6.05 | 213,300 |
14/03/2024 | $6.04 | $6.03 | $6.08 | $6.01 | 9,900 |
13/03/2024 | $6.16 | $6.12 | $6.16 | $6.12 | 134,400 |
12/03/2024 | $6.15 | $6.11 | $6.15 | $6.10 | 7,000 |
11/03/2024 | $6.14 | $6.12 | $6.16 | $6.10 | 9,700 |
08/03/2024 | $6.28 | $6.24 | $6.29 | $6.24 | 12,100 |
07/03/2024 | $6.25 | $6.08 | $6.28 | $6.08 | 16,400 |
06/03/2024 | $6.04 | $5.99 | $6.04 | $5.90 | 148,800 |
05/03/2024 | $5.93 | $5.80 | $5.93 | $5.80 | 189,600 |
04/03/2024 | $5.95 | $6.05 | $6.05 | $5.95 | 10,000 |
01/03/2024 | $6.01 | $6.05 | $6.08 | $6.00 | 119,200 |
29/02/2024 | $6.05 | $6.04 | $6.05 | $5.95 | 9,600 |
28/02/2024 | $6.05 | $6.00 | $6.05 | $6.00 | 44,600 |
27/02/2024 | $6.15 | $6.16 | $6.16 | $6.11 | 8,100 |
26/02/2024 | $6.21 | $6.24 | $6.24 | $6.16 | 12,300 |
23/02/2024 | $6.28 | $6.37 | $6.38 | $6.24 | 61,400 |
22/02/2024 | $6.52 | $6.44 | $6.61 | $6.36 | 22,200 |
21/02/2024 | $6.56 | $6.68 | $6.68 | $6.48 | 15,800 |
20/02/2024 | $6.76 | $6.76 | $6.79 | $6.68 | 56,500 |
16/02/2024 | $6.93 | $6.96 | $7.00 | $6.89 | 47,700 |
15/02/2024 | $6.93 | $6.74 | $6.93 | $6.68 | 35,700 |
Graphs are not available, please refer to the detailed table