Find a quote
TRICAN WELL
4.15 Up 0.10 (2.41 %)
Delayed : 2024/03/27 16:00:01
- Previous close $4.05
- Opening $4.06
- Price Bid $4.12
- Price Ask $4.12
- Size Bid 30
- Size Ask 3
- Today High $4.16
- Today Low $4.05
- 52 Weeks High $5.33
- 52 Weeks Low $2.91
- Volume 673,166
Fundamentals
- P/E Ratio : 7.55
- Earnings/Share : 0.94
- Dividends/Share : $0.05
- Current Div. Yield : 4.34
- Market Cap (M) : 864.29
- Shares Out (M) : 208.26
- Exchange : XTSE
- Ex Dividend Date : 2024/03/14
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $4.15 | Up $0.01 | $4.15 | $4.15 | 24,400 |
03:59 PM | $4.14 | Up $0.00 | $4.15 | $4.14 | 24,600 |
03:58 PM | $4.14 | Up $0.00 | $4.14 | $4.14 | 10,400 |
03:57 PM | $4.14 | Up $0.00 | $4.14 | $4.14 | 2,100 |
03:56 PM | $4.14 | Up $0.00 | $4.14 | $4.14 | 600 |
03:55 PM | $4.14 | Up $0.00 | $4.14 | $4.14 | 1,300 |
03:54 PM | $4.14 | Up $0.00 | $4.14 | $4.14 | 300 |
03:53 PM | $4.14 | Up $0.00 | $4.14 | $4.14 | 400 |
03:52 PM | $4.14 | Up $0.00 | $4.14 | $4.14 | 500 |
03:51 PM | $4.14 | Up $0.00 | $4.14 | $4.14 | 700 |
03:50 PM | $4.14 | Up $0.00 | $4.14 | $4.14 | 1,800 |
03:48 PM | $4.14 | Up $0.01 | $4.14 | $4.14 | 700 |
03:48 PM | $4.14 | Up $0.00 | $4.14 | $4.14 | 0 |
03:47 PM | $4.13 | Down $0.00 | $4.13 | $4.13 | 1,400 |
03:46 PM | $4.14 | Up $0.00 | $4.14 | $4.14 | 200 |
03:45 PM | $4.14 | Down $0.00 | $4.14 | $4.13 | 8,400 |
03:44 PM | $4.14 | Up $0.00 | $4.14 | $4.14 | 200 |
03:43 PM | $4.14 | Down $0.00 | $4.14 | $4.14 | 12,300 |
03:42 PM | $4.14 | Up $0.01 | $4.14 | $4.14 | 200 |
03:41 PM | $4.13 | Up $0.00 | $4.13 | $4.13 | 100 |
03:40 PM | $4.13 | Down $0.00 | $4.13 | $4.13 | 100 |
03:39 PM | $4.14 | Down $0.00 | $4.14 | $4.13 | 1,700 |
03:38 PM | $4.14 | Down $0.00 | $4.15 | $4.14 | 2,200 |
03:37 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 100 |
03:35 PM | $4.14 | Down $0.00 | $4.14 | $4.14 | 100 |
03:35 PM | $4.14 | Up $0.00 | $4.14 | $4.14 | 0 |
03:34 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 100 |
03:33 PM | $4.14 | Up $0.01 | $4.14 | $4.13 | 39,200 |
03:31 PM | $4.13 | Down $ -0.02 | $4.14 | $4.13 | 800 |
03:31 PM | $4.13 | Up $0.00 | $4.14 | $4.13 | 0 |
03:29 PM | $4.15 | Up $0.01 | $4.15 | $4.15 | 100 |
03:29 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 0 |
03:27 PM | $4.14 | Up $0.00 | $4.14 | $4.14 | 2,600 |
03:27 PM | $4.14 | Up $0.00 | $4.14 | $4.14 | 0 |
03:26 PM | $4.14 | Down $0.00 | $4.14 | $4.14 | 100 |
03:24 PM | $4.14 | Down $0.00 | $4.15 | $4.14 | 10,000 |
03:24 PM | $4.14 | Up $0.00 | $4.15 | $4.14 | 0 |
03:23 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 100 |
03:20 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 200 |
03:20 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 0 |
03:20 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 0 |
03:19 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 100 |
03:17 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 100 |
03:17 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 0 |
03:15 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 200 |
03:15 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 0 |
03:11 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 100 |
03:11 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 0 |
03:11 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 0 |
03:11 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 0 |
03:10 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 100 |
03:09 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 100 |
03:07 PM | $4.15 | Up $0.01 | $4.15 | $4.14 | 700 |
03:07 PM | $4.15 | Up $0.00 | $4.15 | $4.14 | 0 |
03:05 PM | $4.14 | Down $0.00 | $4.14 | $4.13 | 22,100 |
03:05 PM | $4.14 | Up $0.00 | $4.14 | $4.13 | 0 |
03:04 PM | $4.14 | Down $ -0.02 | $4.15 | $4.14 | 17,300 |
03:02 PM | $4.16 | Up $0.00 | $4.16 | $4.16 | 100 |
03:02 PM | $4.16 | Up $0.00 | $4.16 | $4.16 | 0 |
03:01 PM | $4.15 | Up $0.00 | $4.16 | $4.15 | 1,000 |
03:00 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 5,500 |
02:59 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 3,100 |
02:58 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 2,200 |
02:57 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 10,800 |
02:55 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 4,600 |
02:55 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 0 |
02:54 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 1,200 |
02:53 PM | $4.15 | Up $0.01 | $4.15 | $4.15 | 600 |
02:52 PM | $4.14 | Down $0.00 | $4.15 | $4.14 | 400 |
02:50 PM | $4.15 | Down $ -0.01 | $4.15 | $4.14 | 10,200 |
02:50 PM | $4.15 | Up $0.00 | $4.15 | $4.14 | 0 |
02:49 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 1,400 |
02:48 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 100 |
02:47 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 3,800 |
02:46 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 2,600 |
02:45 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 2,200 |
02:44 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 4,000 |
02:43 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 900 |
02:42 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 2,800 |
02:41 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 3,300 |
02:40 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 3,600 |
02:39 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 2,500 |
02:38 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 100 |
02:37 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 2,500 |
02:36 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 100 |
02:35 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 6,800 |
02:34 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 600 |
02:33 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 11,500 |
02:32 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 30,700 |
02:31 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 500 |
02:27 PM | $4.15 | Up $0.01 | $4.15 | $4.15 | 300 |
02:27 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 0 |
02:27 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 0 |
02:27 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 0 |
02:26 PM | $4.14 | Up $0.00 | $4.15 | $4.14 | 900 |
02:24 PM | $4.14 | Down $ -0.01 | $4.15 | $4.14 | 800 |
02:24 PM | $4.14 | Up $0.00 | $4.15 | $4.14 | 0 |
02:22 PM | $4.15 | Up $0.01 | $4.15 | $4.15 | 100 |
02:22 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 0 |
02:21 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 800 |
02:20 PM | $4.14 | Down $ -0.01 | $4.14 | $4.14 | 800 |
02:19 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 100 |
02:18 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 100 |
02:16 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 2,300 |
02:16 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 0 |
02:14 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 100 |
02:14 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 0 |
02:13 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 1,500 |
02:12 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 300 |
02:11 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 400 |
02:10 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 300 |
02:09 PM | $4.15 | Up $0.01 | $4.15 | $4.15 | 100 |
02:07 PM | $4.14 | Up $0.00 | $4.14 | $4.14 | 700 |
02:07 PM | $4.14 | Up $0.00 | $4.14 | $4.14 | 0 |
02:06 PM | $4.14 | Up $0.00 | $4.14 | $4.14 | 4,300 |
02:05 PM | $4.14 | Up $0.01 | $4.14 | $4.14 | 300 |
02:02 PM | $4.13 | Up $0.00 | $4.14 | $4.13 | 3,900 |
02:02 PM | $4.13 | Up $0.00 | $4.14 | $4.13 | 0 |
02:02 PM | $4.13 | Up $0.00 | $4.14 | $4.13 | 0 |
02:00 PM | $4.13 | Up $0.00 | $4.13 | $4.13 | 100 |
02:00 PM | $4.13 | Up $0.00 | $4.13 | $4.13 | 0 |
01:59 PM | $4.12 | Down $0.00 | $4.13 | $4.12 | 16,600 |
01:58 PM | $4.13 | Up $0.00 | $4.13 | $4.13 | 200 |
01:56 PM | $4.13 | Up $0.00 | $4.13 | $4.12 | 23,100 |
01:56 PM | $4.13 | Up $0.00 | $4.13 | $4.12 | 0 |
01:54 PM | $4.12 | Up $0.00 | $4.12 | $4.12 | 100 |
01:54 PM | $4.12 | Up $0.00 | $4.12 | $4.12 | 0 |
01:53 PM | $4.12 | Down $0.00 | $4.12 | $4.11 | 40,100 |
01:51 PM | $4.12 | Up $0.00 | $4.12 | $4.12 | 200 |
01:51 PM | $4.12 | Up $0.00 | $4.12 | $4.12 | 0 |
01:48 PM | $4.12 | Up $0.00 | $4.12 | $4.12 | 300 |
01:48 PM | $4.12 | Up $0.00 | $4.12 | $4.12 | 0 |
01:48 PM | $4.12 | Up $0.00 | $4.12 | $4.12 | 0 |
01:47 PM | $4.12 | Up $0.00 | $4.12 | $4.12 | 100 |
01:43 PM | $4.12 | Down $0.00 | $4.12 | $4.11 | 6,800 |
01:43 PM | $4.12 | Up $0.00 | $4.12 | $4.11 | 0 |
01:43 PM | $4.12 | Up $0.00 | $4.12 | $4.11 | 0 |
01:43 PM | $4.12 | Up $0.00 | $4.12 | $4.11 | 0 |
01:42 PM | $4.12 | Up $0.00 | $4.12 | $4.12 | 100 |
01:40 PM | $4.12 | Up $0.00 | $4.12 | $4.12 | 100 |
01:40 PM | $4.12 | Up $0.00 | $4.12 | $4.12 | 0 |
01:39 PM | $4.12 | Up $0.00 | $4.12 | $4.12 | 2,300 |
01:38 PM | $4.12 | Up $0.00 | $4.12 | $4.12 | 1,100 |
01:37 PM | $4.12 | Up $0.00 | $4.12 | $4.12 | 100 |
01:34 PM | $4.12 | Up $0.00 | $4.12 | $4.12 | 100 |
01:34 PM | $4.12 | Up $0.00 | $4.12 | $4.12 | 0 |
01:34 PM | $4.12 | Up $0.00 | $4.12 | $4.12 | 0 |
01:32 PM | $4.12 | Down $0.00 | $4.12 | $4.12 | 700 |
01:32 PM | $4.12 | Up $0.00 | $4.12 | $4.12 | 0 |
01:29 PM | $4.12 | Up $0.01 | $4.12 | $4.12 | 100 |
01:29 PM | $4.12 | Up $0.00 | $4.12 | $4.12 | 0 |
01:29 PM | $4.12 | Up $0.00 | $4.12 | $4.12 | 0 |
01:26 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 300 |
01:26 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 0 |
01:26 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 0 |
01:25 PM | $4.11 | Down $0.00 | $4.12 | $4.11 | 2,500 |
01:24 PM | $4.12 | Up $0.02 | $4.12 | $4.11 | 3,700 |
01:23 PM | $4.10 | Down $ -0.01 | $4.11 | $4.10 | 2,300 |
01:22 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 100 |
01:20 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 100 |
01:20 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 0 |
01:16 PM | $4.11 | Up $0.01 | $4.11 | $4.10 | 1,700 |
01:16 PM | $4.11 | Up $0.00 | $4.11 | $4.10 | 0 |
01:16 PM | $4.11 | Up $0.00 | $4.11 | $4.10 | 0 |
01:16 PM | $4.11 | Up $0.00 | $4.11 | $4.10 | 0 |
01:15 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 200 |
01:14 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 400 |
01:13 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 500 |
01:12 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 100 |
01:11 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 100 |
01:10 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 100 |
01:09 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 400 |
01:08 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 400 |
01:07 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 100 |
01:06 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 300 |
01:05 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 100 |
01:03 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 100 |
01:03 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 0 |
12:59 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 100 |
12:59 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 0 |
12:59 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 0 |
12:59 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 0 |
12:58 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 500 |
12:56 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 100 |
12:56 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 0 |
12:54 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 100 |
12:54 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 0 |
12:53 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 1,400 |
12:52 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 100 |
12:50 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 100 |
12:50 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 0 |
12:49 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 100 |
12:48 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 100 |
12:46 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 100 |
12:46 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 0 |
12:45 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 100 |
12:40 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 800 |
12:40 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 0 |
12:40 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 0 |
12:40 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 0 |
12:40 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 0 |
12:37 PM | $4.10 | Down $0.00 | $4.10 | $4.10 | 3,300 |
12:37 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 0 |
12:37 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 0 |
12:36 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 100 |
12:35 PM | $4.10 | Up $0.00 | $4.10 | $4.09 | 9,700 |
12:34 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 100 |
12:33 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 300 |
12:32 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 200 |
12:30 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 600 |
12:30 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 0 |
12:27 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 1,600 |
12:27 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 0 |
12:27 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 0 |
12:26 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 200 |
12:25 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 300 |
12:24 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 1,100 |
12:23 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 100 |
12:21 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 100 |
12:21 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 0 |
12:18 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 100 |
12:18 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 0 |
12:18 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 0 |
12:14 PM | $4.10 | Up $0.00 | $4.10 | $4.09 | 1,400 |
12:14 PM | $4.10 | Up $0.00 | $4.10 | $4.09 | 0 |
12:14 PM | $4.10 | Up $0.00 | $4.10 | $4.09 | 0 |
12:14 PM | $4.10 | Up $0.00 | $4.10 | $4.09 | 0 |
12:09 PM | $4.10 | Up $0.01 | $4.10 | $4.10 | 100 |
12:09 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 0 |
12:09 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 0 |
12:09 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 0 |
12:09 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 0 |
12:08 PM | $4.09 | Up $0.01 | $4.09 | $4.09 | 4,300 |
12:06 PM | $4.08 | Up $0.00 | $4.09 | $4.08 | 400 |
12:06 PM | $4.08 | Up $0.00 | $4.09 | $4.08 | 0 |
12:05 PM | $4.08 | Up $0.00 | $4.08 | $4.08 | 4,400 |
12:02 PM | $4.08 | Down $ -0.02 | $4.09 | $4.08 | 25,000 |
12:02 PM | $4.08 | Up $0.00 | $4.09 | $4.08 | 0 |
12:02 PM | $4.08 | Up $0.00 | $4.09 | $4.08 | 0 |
12:01 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 100 |
11:58 AM | $4.10 | Up $0.00 | $4.10 | $4.10 | 900 |
11:58 AM | $4.10 | Up $0.00 | $4.10 | $4.10 | 0 |
11:58 AM | $4.10 | Up $0.00 | $4.10 | $4.10 | 0 |
11:57 AM | $4.10 | Down $ -0.01 | $4.11 | $4.10 | 7,400 |
11:56 AM | $4.11 | Up $0.00 | $4.11 | $4.11 | 400 |
11:54 AM | $4.11 | Up $0.00 | $4.11 | $4.11 | 100 |
11:54 AM | $4.11 | Up $0.00 | $4.11 | $4.11 | 0 |
11:52 AM | $4.11 | Down $0.00 | $4.11 | $4.11 | 100 |
11:52 AM | $4.11 | Up $0.00 | $4.11 | $4.11 | 0 |
11:51 AM | $4.12 | Up $0.00 | $4.12 | $4.11 | 1,600 |
11:47 AM | $4.11 | Up $0.01 | $4.11 | $4.11 | 100 |
11:47 AM | $4.11 | Up $0.00 | $4.11 | $4.11 | 0 |
11:47 AM | $4.11 | Up $0.00 | $4.11 | $4.11 | 0 |
11:47 AM | $4.11 | Up $0.00 | $4.11 | $4.11 | 0 |
11:46 AM | $4.10 | Down $ -0.02 | $4.12 | $4.10 | 11,600 |
11:44 AM | $4.12 | Up $0.00 | $4.12 | $4.12 | 200 |
11:44 AM | $4.12 | Up $0.00 | $4.12 | $4.12 | 0 |
11:43 AM | $4.12 | Up $0.00 | $4.12 | $4.12 | 100 |
11:39 AM | $4.12 | Down $0.00 | $4.12 | $4.12 | 100 |
11:39 AM | $4.12 | Up $0.00 | $4.12 | $4.12 | 0 |
11:39 AM | $4.12 | Up $0.00 | $4.12 | $4.12 | 0 |
11:39 AM | $4.12 | Up $0.00 | $4.12 | $4.12 | 0 |
11:38 AM | $4.12 | Up $0.00 | $4.12 | $4.12 | 100 |
11:35 AM | $4.12 | Up $0.00 | $4.12 | $4.12 | 400 |
11:35 AM | $4.12 | Up $0.00 | $4.12 | $4.12 | 0 |
11:35 AM | $4.12 | Up $0.00 | $4.12 | $4.12 | 0 |
11:34 AM | $4.12 | Up $0.00 | $4.12 | $4.12 | 100 |
11:30 AM | $4.12 | Up $0.00 | $4.12 | $4.12 | 100 |
11:30 AM | $4.12 | Up $0.00 | $4.12 | $4.12 | 0 |
11:30 AM | $4.12 | Up $0.00 | $4.12 | $4.12 | 0 |
11:30 AM | $4.12 | Up $0.00 | $4.12 | $4.12 | 0 |
11:25 AM | $4.12 | Up $0.01 | $4.12 | $4.12 | 100 |
11:25 AM | $4.12 | Up $0.00 | $4.12 | $4.12 | 0 |
11:25 AM | $4.12 | Up $0.00 | $4.12 | $4.12 | 0 |
11:25 AM | $4.12 | Up $0.00 | $4.12 | $4.12 | 0 |
11:25 AM | $4.12 | Up $0.00 | $4.12 | $4.12 | 0 |
11:24 AM | $4.11 | Up $0.00 | $4.11 | $4.11 | 200 |
11:22 AM | $4.11 | Up $0.00 | $4.11 | $4.11 | 700 |
11:22 AM | $4.11 | Up $0.00 | $4.11 | $4.11 | 0 |
11:21 AM | $4.11 | Up $0.00 | $4.11 | $4.11 | 100 |
11:19 AM | $4.11 | Down $0.00 | $4.12 | $4.11 | 800 |
11:19 AM | $4.11 | Up $0.00 | $4.12 | $4.11 | 0 |
11:17 AM | $4.12 | Up $0.00 | $4.12 | $4.12 | 400 |
11:17 AM | $4.12 | Up $0.00 | $4.12 | $4.12 | 0 |
11:16 AM | $4.12 | Up $0.00 | $4.12 | $4.12 | 1,100 |
11:15 AM | $4.11 | Up $0.00 | $4.11 | $4.11 | 700 |
11:14 AM | $4.11 | Up $0.00 | $4.11 | $4.11 | 100 |
11:13 AM | $4.11 | Up $0.00 | $4.11 | $4.11 | 4,100 |
11:12 AM | $4.11 | Up $0.00 | $4.11 | $4.11 | 5,000 |
11:08 AM | $4.11 | Up $0.00 | $4.11 | $4.11 | 400 |
11:08 AM | $4.11 | Up $0.00 | $4.11 | $4.11 | 0 |
11:08 AM | $4.11 | Up $0.00 | $4.11 | $4.11 | 0 |
11:08 AM | $4.11 | Up $0.00 | $4.11 | $4.11 | 0 |
11:07 AM | $4.11 | Up $0.00 | $4.11 | $4.11 | 100 |
11:03 AM | $4.11 | Up $0.00 | $4.11 | $4.11 | 100 |
11:03 AM | $4.11 | Up $0.00 | $4.11 | $4.11 | 0 |
11:03 AM | $4.11 | Up $0.00 | $4.11 | $4.11 | 0 |
11:03 AM | $4.11 | Up $0.00 | $4.11 | $4.11 | 0 |
11:02 AM | $4.11 | Up $0.01 | $4.11 | $4.10 | 1,300 |
10:59 AM | $4.10 | Up $0.00 | $4.10 | $4.10 | 100 |
10:59 AM | $4.10 | Up $0.00 | $4.10 | $4.10 | 0 |
10:59 AM | $4.10 | Up $0.00 | $4.10 | $4.10 | 0 |
10:55 AM | $4.10 | Up $0.00 | $4.10 | $4.10 | 400 |
10:55 AM | $4.10 | Up $0.00 | $4.10 | $4.10 | 0 |
10:55 AM | $4.10 | Up $0.00 | $4.10 | $4.10 | 0 |
10:55 AM | $4.10 | Up $0.00 | $4.10 | $4.10 | 0 |
10:54 AM | $4.10 | Up $0.00 | $4.10 | $4.10 | 100 |
10:52 AM | $4.09 | Up $0.01 | $4.09 | $4.09 | 1,100 |
10:52 AM | $4.09 | Up $0.00 | $4.09 | $4.09 | 0 |
10:51 AM | $4.08 | Down $ -0.01 | $4.10 | $4.08 | 700 |
10:50 AM | $4.10 | Down $ -0.02 | $4.10 | $4.10 | 4,100 |
10:46 AM | $4.11 | Up $0.00 | $4.11 | $4.11 | 300 |
10:46 AM | $4.11 | Up $0.00 | $4.11 | $4.11 | 0 |
10:46 AM | $4.11 | Up $0.00 | $4.11 | $4.11 | 0 |
10:46 AM | $4.11 | Up $0.00 | $4.11 | $4.11 | 0 |
10:45 AM | $4.11 | Up $0.00 | $4.11 | $4.11 | 200 |
10:44 AM | $4.11 | Up $0.00 | $4.11 | $4.11 | 200 |
10:41 AM | $4.11 | Up $0.00 | $4.11 | $4.11 | 200 |
10:41 AM | $4.11 | Up $0.00 | $4.11 | $4.11 | 0 |
10:41 AM | $4.11 | Up $0.00 | $4.11 | $4.11 | 0 |
10:40 AM | $4.11 | Up $0.01 | $4.11 | $4.10 | 1,000 |
10:37 AM | $4.10 | Down $ -0.01 | $4.10 | $4.10 | 21,900 |
10:37 AM | $4.10 | Up $0.00 | $4.10 | $4.10 | 0 |
10:37 AM | $4.10 | Up $0.00 | $4.10 | $4.10 | 0 |
10:36 AM | $4.11 | Down $ -0.01 | $4.12 | $4.11 | 12,400 |
10:35 AM | $4.12 | Up $0.01 | $4.12 | $4.12 | 400 |
10:33 AM | $4.11 | Up $0.00 | $4.11 | $4.11 | 26,500 |
10:33 AM | $4.11 | Up $0.00 | $4.11 | $4.11 | 0 |
10:32 AM | $4.11 | Up $0.00 | $4.11 | $4.11 | 500 |
10:31 AM | $4.11 | Up $0.00 | $4.11 | $4.11 | 300 |
10:30 AM | $4.11 | Up $0.00 | $4.11 | $4.11 | 100 |
10:29 AM | $4.11 | Up $0.00 | $4.11 | $4.11 | 100 |
10:28 AM | $4.11 | Up $0.00 | $4.11 | $4.11 | 6,300 |
10:27 AM | $4.11 | Up $0.00 | $4.11 | $4.11 | 300 |
10:26 AM | $4.11 | Up $0.00 | $4.11 | $4.11 | 5,400 |
10:23 AM | $4.11 | Up $0.01 | $4.11 | $4.11 | 100 |
10:23 AM | $4.11 | Up $0.00 | $4.11 | $4.11 | 0 |
10:23 AM | $4.11 | Up $0.00 | $4.11 | $4.11 | 0 |
10:21 AM | $4.10 | Up $0.00 | $4.10 | $4.10 | 1,200 |
10:21 AM | $4.10 | Up $0.00 | $4.10 | $4.10 | 0 |
10:20 AM | $4.10 | Up $0.00 | $4.10 | $4.10 | 700 |
10:19 AM | $4.10 | Up $0.00 | $4.11 | $4.10 | 1,800 |
10:15 AM | $4.10 | Up $0.00 | $4.10 | $4.10 | 8,200 |
10:15 AM | $4.10 | Up $0.00 | $4.10 | $4.10 | 0 |
10:15 AM | $4.10 | Up $0.00 | $4.10 | $4.10 | 0 |
10:15 AM | $4.10 | Up $0.00 | $4.10 | $4.10 | 0 |
10:14 AM | $4.10 | Up $0.01 | $4.10 | $4.10 | 300 |
10:11 AM | $4.09 | Up $0.00 | $4.09 | $4.09 | 4,700 |
10:11 AM | $4.09 | Up $0.00 | $4.09 | $4.09 | 0 |
10:11 AM | $4.09 | Up $0.00 | $4.09 | $4.09 | 0 |
10:10 AM | $4.09 | Up $0.01 | $4.09 | $4.09 | 100 |
10:06 AM | $4.08 | Up $0.00 | $4.08 | $4.08 | 100 |
10:06 AM | $4.08 | Up $0.00 | $4.08 | $4.08 | 0 |
10:06 AM | $4.08 | Up $0.00 | $4.08 | $4.08 | 0 |
10:06 AM | $4.08 | Up $0.00 | $4.08 | $4.08 | 0 |
10:05 AM | $4.08 | Up $0.00 | $4.08 | $4.08 | 100 |
10:04 AM | $4.08 | Down $ -0.01 | $4.09 | $4.08 | 4,200 |
10:03 AM | $4.09 | Up $0.00 | $4.09 | $4.09 | 600 |
10:02 AM | $4.09 | Up $0.00 | $4.09 | $4.09 | 100 |
10:01 AM | $4.09 | Up $0.00 | $4.09 | $4.09 | 100 |
10:00 AM | $4.09 | Up $0.01 | $4.09 | $4.09 | 900 |
09:58 AM | $4.08 | Up $0.01 | $4.08 | $4.08 | 100 |
09:58 AM | $4.08 | Up $0.00 | $4.08 | $4.08 | 0 |
09:57 AM | $4.07 | Up $0.02 | $4.07 | $4.06 | 11,500 |
09:55 AM | $4.05 | Down $0.00 | $4.05 | $4.05 | 2,200 |
09:55 AM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
09:52 AM | $4.06 | Down $0.00 | $4.06 | $4.06 | 100 |
09:52 AM | $4.06 | Up $0.00 | $4.06 | $4.06 | 0 |
09:52 AM | $4.06 | Up $0.00 | $4.06 | $4.06 | 0 |
09:50 AM | $4.06 | Down $ -0.01 | $4.06 | $4.06 | 2,400 |
09:50 AM | $4.06 | Up $0.00 | $4.06 | $4.06 | 0 |
09:48 AM | $4.07 | Down $0.00 | $4.07 | $4.07 | 100 |
09:48 AM | $4.07 | Up $0.00 | $4.07 | $4.07 | 0 |
09:46 AM | $4.07 | Down $0.00 | $4.07 | $4.07 | 800 |
09:46 AM | $4.07 | Up $0.00 | $4.07 | $4.07 | 0 |
09:45 AM | $4.08 | Up $0.00 | $4.08 | $4.07 | 1,900 |
09:43 AM | $4.08 | Down $0.00 | $4.08 | $4.07 | 12,500 |
09:43 AM | $4.08 | Up $0.00 | $4.08 | $4.07 | 0 |
09:40 AM | $4.08 | Down $0.00 | $4.09 | $4.08 | 1,600 |
09:40 AM | $4.08 | Up $0.00 | $4.09 | $4.08 | 0 |
09:40 AM | $4.08 | Up $0.00 | $4.09 | $4.08 | 0 |
09:39 AM | $4.09 | Up $0.00 | $4.09 | $4.09 | 200 |
09:37 AM | $4.08 | Up $0.00 | $4.08 | $4.08 | 500 |
09:37 AM | $4.08 | Up $0.00 | $4.08 | $4.08 | 0 |
09:35 AM | $4.08 | Up $0.00 | $4.08 | $4.08 | 1,500 |
09:35 AM | $4.08 | Up $0.00 | $4.08 | $4.08 | 0 |
09:34 AM | $4.08 | Up $0.01 | $4.08 | $4.08 | 100 |
09:33 AM | $4.07 | Up $0.01 | $4.07 | $4.07 | 200 |
09:30 AM | $4.06 | Up $0.01 | $4.06 | $4.06 | 2,800 |
09:30 AM | $4.06 | Up $0.00 | $4.06 | $4.06 | 0 |
09:30 AM | $4.06 | Up $0.00 | $4.06 | $4.06 | 0 |
Previous close | $4.05 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
27/03/2024 | $4.15 | $4.10 | $4.16 | $4.08 | 489,400 |
26/03/2024 | $4.05 | $4.05 | $4.07 | $4.04 | 215,000 |
25/03/2024 | $4.10 | $4.09 | $4.12 | $4.09 | 398,600 |
22/03/2024 | $4.06 | $4.03 | $4.06 | $4.01 | 397,700 |
21/03/2024 | $4.07 | $4.04 | $4.09 | $4.04 | 337,400 |
20/03/2024 | $4.04 | $4.06 | $4.08 | $4.03 | 511,100 |
19/03/2024 | $4.10 | $4.02 | $4.12 | $4.00 | 3,725,500 |
18/03/2024 | $4.02 | $4.03 | $4.08 | $4.01 | 500,400 |
15/03/2024 | $4.02 | $4.05 | $4.05 | $3.99 | 618,600 |
14/03/2024 | $4.04 | $4.04 | $4.07 | $4.02 | 443,600 |
13/03/2024 | $4.09 | $4.13 | $4.13 | $4.07 | 298,900 |
12/03/2024 | $4.14 | $4.11 | $4.16 | $4.10 | 285,300 |
11/03/2024 | $4.21 | $4.23 | $4.23 | $4.18 | 124,700 |
08/03/2024 | $4.26 | $4.25 | $4.27 | $4.23 | 236,900 |
07/03/2024 | $4.30 | $4.22 | $4.35 | $4.22 | 934,200 |
06/03/2024 | $4.16 | $4.24 | $4.26 | $4.15 | 530,000 |
05/03/2024 | $4.25 | $4.23 | $4.25 | $4.21 | 297,600 |
04/03/2024 | $4.25 | $4.19 | $4.26 | $4.18 | 497,900 |
01/03/2024 | $4.23 | $4.24 | $4.28 | $4.14 | 615,900 |
29/02/2024 | $4.16 | $4.21 | $4.21 | $4.12 | 1,061,300 |
28/02/2024 | $4.19 | $4.16 | $4.19 | $4.09 | 628,500 |
27/02/2024 | $4.09 | $4.07 | $4.11 | $4.06 | 535,500 |
26/02/2024 | $4.04 | $4.13 | $4.17 | $4.03 | 634,000 |
23/02/2024 | $4.06 | $4.04 | $4.08 | $3.98 | 511,800 |
22/02/2024 | $4.09 | $4.17 | $4.25 | $4.05 | 649,400 |
21/02/2024 | $4.15 | $4.17 | $4.19 | $4.11 | 175,900 |
20/02/2024 | $4.10 | $4.14 | $4.17 | $4.10 | 145,500 |
16/02/2024 | $4.24 | $4.24 | $4.25 | $4.21 | 300,200 |
15/02/2024 | $4.23 | $4.07 | $4.25 | $4.07 | 543,100 |
14/02/2024 | $3.96 | $4.05 | $4.05 | $3.95 | 846,700 |
Graphs are not available, please refer to the detailed table