Find a quote
BITFARMS LTD
3.78 Up 0.34 (8.99 %)
Delayed : 2024/07/15 16:00:01
- Previous close $3.44
- Opening $3.69
- Price Bid $3.77
- Price Ask $3.77
- Size Bid 50
- Size Ask 151
- Today High $3.82
- Today Low $3.56
- 52 Weeks High $5.25
- 52 Weeks Low $1.26
- Volume 5,746,293
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 4.80
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 1,561.72
- Shares Out (M) : 413.15
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 61,200 |
| 03:59 PM | $3.78 | Down $ -0.02 | $3.80 | $3.78 | 108,200 |
| 03:58 PM | $3.80 | Down $0.00 | $3.80 | $3.79 | 12,400 |
| 03:57 PM | $3.80 | Up $0.01 | $3.80 | $3.80 | 1,900 |
| 03:56 PM | $3.79 | Down $ -0.01 | $3.80 | $3.79 | 4,700 |
| 03:55 PM | $3.80 | Up $0.00 | $3.80 | $3.79 | 4,800 |
| 03:54 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 2,600 |
| 03:53 PM | $3.80 | Up $0.01 | $3.80 | $3.79 | 21,900 |
| 03:52 PM | $3.79 | Up $0.00 | $3.79 | $3.78 | 9,200 |
| 03:51 PM | $3.79 | Down $0.00 | $3.80 | $3.79 | 15,400 |
| 03:50 PM | $3.80 | Down $ -0.02 | $3.80 | $3.80 | 63,800 |
| 03:49 PM | $3.81 | Down $0.00 | $3.81 | $3.81 | 32,600 |
| 03:48 PM | $3.82 | Up $0.00 | $3.82 | $3.81 | 16,300 |
| 03:47 PM | $3.82 | Up $0.00 | $3.82 | $3.82 | 400 |
| 03:46 PM | $3.81 | Up $0.00 | $3.82 | $3.81 | 6,100 |
| 03:45 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 500 |
| 03:44 PM | $3.81 | Up $0.00 | $3.82 | $3.81 | 10,900 |
| 03:43 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 2,100 |
| 03:42 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 30,900 |
| 03:41 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 200 |
| 03:40 PM | $3.81 | Up $0.00 | $3.81 | $3.80 | 4,500 |
| 03:39 PM | $3.81 | Up $0.01 | $3.81 | $3.80 | 120,900 |
| 03:38 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 1,900 |
| 03:37 PM | $3.80 | Up $0.00 | $3.80 | $3.79 | 4,300 |
| 03:36 PM | $3.80 | Up $0.00 | $3.80 | $3.79 | 500 |
| 03:35 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 200 |
| 03:34 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 2,900 |
| 03:33 PM | $3.80 | Up $0.01 | $3.80 | $3.80 | 200 |
| 03:32 PM | $3.79 | Up $0.01 | $3.80 | $3.79 | 21,000 |
| 03:31 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 700 |
| 03:30 PM | $3.78 | Down $ -0.01 | $3.78 | $3.78 | 500 |
| 03:29 PM | $3.79 | Up $0.01 | $3.79 | $3.78 | 16,700 |
| 03:28 PM | $3.78 | Down $ -0.01 | $3.79 | $3.78 | 2,100 |
| 03:27 PM | $3.79 | Up $0.02 | $3.80 | $3.77 | 213,300 |
| 03:26 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 400 |
| 03:25 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 2,700 |
| 03:24 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 700 |
| 03:23 PM | $3.77 | Up $0.01 | $3.77 | $3.77 | 400 |
| 03:22 PM | $3.76 | Up $0.01 | $3.76 | $3.76 | 44,800 |
| 03:21 PM | $3.75 | Up $0.02 | $3.75 | $3.74 | 112,200 |
| 03:19 PM | $3.73 | Down $ -0.01 | $3.74 | $3.73 | 2,800 |
| 03:19 PM | $3.73 | Up $0.00 | $3.74 | $3.73 | 0 |
| 03:18 PM | $3.74 | Up $0.01 | $3.74 | $3.73 | 900 |
| 03:17 PM | $3.74 | Down $ -0.01 | $3.74 | $3.74 | 100 |
| 03:16 PM | $3.74 | Up $0.01 | $3.74 | $3.74 | 700 |
| 03:15 PM | $3.73 | Up $0.00 | $3.73 | $3.73 | 13,400 |
| 03:14 PM | $3.73 | Down $0.00 | $3.73 | $3.73 | 300 |
| 03:13 PM | $3.73 | Up $0.01 | $3.73 | $3.73 | 2,500 |
| 03:12 PM | $3.72 | Up $0.00 | $3.72 | $3.72 | 300 |
| 03:11 PM | $3.72 | Down $0.00 | $3.73 | $3.72 | 1,200 |
| 03:10 PM | $3.73 | Up $0.01 | $3.73 | $3.72 | 17,300 |
| 03:09 PM | $3.72 | Up $0.00 | $3.72 | $3.71 | 29,200 |
| 03:08 PM | $3.71 | Up $0.00 | $3.71 | $3.71 | 3,300 |
| 03:07 PM | $3.71 | Up $0.01 | $3.71 | $3.71 | 3,100 |
| 03:06 PM | $3.70 | Down $0.00 | $3.71 | $3.70 | 500 |
| 03:05 PM | $3.71 | Up $0.00 | $3.71 | $3.71 | 100 |
| 03:04 PM | $3.71 | Up $0.00 | $3.71 | $3.71 | 600 |
| 03:03 PM | $3.71 | Up $0.00 | $3.71 | $3.71 | 1,200 |
| 03:02 PM | $3.71 | Down $0.00 | $3.71 | $3.71 | 1,400 |
| 03:01 PM | $3.71 | Up $0.00 | $3.71 | $3.71 | 800 |
| 03:00 PM | $3.71 | Up $0.00 | $3.71 | $3.71 | 600 |
| 02:59 PM | $3.71 | Up $0.00 | $3.71 | $3.71 | 700 |
| 02:58 PM | $3.70 | Up $0.01 | $3.70 | $3.70 | 3,300 |
| 02:57 PM | $3.70 | Down $ -0.01 | $3.70 | $3.70 | 3,800 |
| 02:56 PM | $3.70 | Up $0.00 | $3.70 | $3.70 | 3,600 |
| 02:55 PM | $3.70 | Up $0.00 | $3.70 | $3.70 | 5,200 |
| 02:53 PM | $3.70 | Up $0.00 | $3.70 | $3.70 | 1,000 |
| 02:53 PM | $3.70 | Up $0.00 | $3.70 | $3.70 | 0 |
| 02:52 PM | $3.70 | Up $0.00 | $3.70 | $3.70 | 600 |
| 02:51 PM | $3.70 | Up $0.01 | $3.70 | $3.70 | 3,400 |
| 02:49 PM | $3.69 | Up $0.00 | $3.69 | $3.69 | 11,500 |
| 02:49 PM | $3.69 | Up $0.00 | $3.69 | $3.69 | 0 |
| 02:48 PM | $3.69 | Down $ -0.01 | $3.70 | $3.69 | 8,800 |
| 02:42 PM | $3.70 | Up $0.00 | $3.70 | $3.70 | 300 |
| 02:42 PM | $3.70 | Up $0.00 | $3.70 | $3.70 | 0 |
| 02:42 PM | $3.70 | Up $0.00 | $3.70 | $3.70 | 0 |
| 02:42 PM | $3.70 | Up $0.00 | $3.70 | $3.70 | 0 |
| 02:42 PM | $3.70 | Up $0.00 | $3.70 | $3.70 | 0 |
| 02:42 PM | $3.70 | Up $0.00 | $3.70 | $3.70 | 0 |
| 02:39 PM | $3.70 | Up $0.01 | $3.70 | $3.70 | 100 |
| 02:39 PM | $3.70 | Up $0.00 | $3.70 | $3.70 | 0 |
| 02:39 PM | $3.70 | Up $0.00 | $3.70 | $3.70 | 0 |
| 02:38 PM | $3.70 | Down $ -0.01 | $3.70 | $3.69 | 11,700 |
| 02:37 PM | $3.70 | Up $0.00 | $3.70 | $3.69 | 4,100 |
| 02:36 PM | $3.70 | Up $0.00 | $3.70 | $3.69 | 2,500 |
| 02:35 PM | $3.70 | Down $ -0.01 | $3.70 | $3.70 | 9,300 |
| 02:34 PM | $3.71 | Up $0.01 | $3.71 | $3.71 | 5,800 |
| 02:32 PM | $3.70 | Up $0.00 | $3.70 | $3.70 | 13,100 |
| 02:32 PM | $3.70 | Up $0.00 | $3.70 | $3.70 | 0 |
| 02:31 PM | $3.70 | Up $0.01 | $3.70 | $3.70 | 1,000 |
| 02:30 PM | $3.69 | Down $ -0.01 | $3.69 | $3.69 | 3,300 |
| 02:29 PM | $3.70 | Up $0.00 | $3.70 | $3.70 | 1,800 |
| 02:28 PM | $3.70 | Down $0.00 | $3.70 | $3.70 | 700 |
| 02:27 PM | $3.71 | Down $0.00 | $3.71 | $3.71 | 400 |
| 02:26 PM | $3.71 | Up $0.01 | $3.71 | $3.70 | 2,800 |
| 02:25 PM | $3.70 | Down $ -0.01 | $3.71 | $3.70 | 14,300 |
| 02:24 PM | $3.71 | Up $0.00 | $3.71 | $3.71 | 10,100 |
| 02:23 PM | $3.71 | Up $0.00 | $3.71 | $3.71 | 10,100 |
| 02:22 PM | $3.71 | Up $0.01 | $3.71 | $3.70 | 11,900 |
| 02:21 PM | $3.70 | Up $0.00 | $3.70 | $3.69 | 10,100 |
| 02:20 PM | $3.70 | Up $0.00 | $3.70 | $3.69 | 6,700 |
| 02:19 PM | $3.70 | Down $0.00 | $3.71 | $3.70 | 11,500 |
| 02:18 PM | $3.71 | Up $0.00 | $3.71 | $3.71 | 100 |
| 02:17 PM | $3.70 | Down $ -0.01 | $3.70 | $3.70 | 1,300 |
| 02:16 PM | $3.71 | Up $0.00 | $3.71 | $3.71 | 12,200 |
| 02:14 PM | $3.71 | Up $0.01 | $3.71 | $3.70 | 1,200 |
| 02:14 PM | $3.71 | Up $0.00 | $3.71 | $3.70 | 0 |
| 02:13 PM | $3.70 | Down $ -0.02 | $3.72 | $3.70 | 3,400 |
| 02:12 PM | $3.73 | Down $0.00 | $3.73 | $3.73 | 100 |
| 02:11 PM | $3.73 | Up $0.01 | $3.73 | $3.73 | 900 |
| 02:10 PM | $3.72 | Up $0.01 | $3.72 | $3.71 | 31,300 |
| 02:09 PM | $3.71 | Up $0.01 | $3.71 | $3.71 | 5,700 |
| 02:08 PM | $3.70 | Down $ -0.01 | $3.70 | $3.70 | 500 |
| 02:05 PM | $3.71 | Up $0.00 | $3.71 | $3.71 | 2,900 |
| 02:05 PM | $3.71 | Up $0.00 | $3.71 | $3.71 | 0 |
| 02:05 PM | $3.71 | Up $0.00 | $3.71 | $3.71 | 0 |
| 02:04 PM | $3.71 | Up $0.01 | $3.71 | $3.71 | 14,100 |
| 02:03 PM | $3.70 | Up $0.00 | $3.71 | $3.70 | 2,600 |
| 02:02 PM | $3.70 | Up $0.01 | $3.70 | $3.69 | 12,000 |
| 02:01 PM | $3.69 | Down $ -0.02 | $3.71 | $3.68 | 35,500 |
| 02:00 PM | $3.71 | Up $0.00 | $3.71 | $3.70 | 9,000 |
| 01:59 PM | $3.71 | Up $0.00 | $3.71 | $3.70 | 24,400 |
| 01:58 PM | $3.71 | Up $0.01 | $3.71 | $3.71 | 200 |
| 01:57 PM | $3.70 | Down $ -0.02 | $3.72 | $3.70 | 16,300 |
| 01:56 PM | $3.72 | Down $ -0.01 | $3.72 | $3.72 | 4,600 |
| 01:55 PM | $3.73 | Down $ -0.01 | $3.74 | $3.73 | 13,400 |
| 01:54 PM | $3.74 | Up $0.00 | $3.74 | $3.74 | 7,500 |
| 01:53 PM | $3.74 | Down $0.00 | $3.74 | $3.74 | 5,100 |
| 01:52 PM | $3.75 | Down $0.00 | $3.76 | $3.75 | 8,100 |
| 01:51 PM | $3.75 | Up $0.00 | $3.75 | $3.75 | 36,600 |
| 01:49 PM | $3.75 | Up $0.00 | $3.75 | $3.74 | 11,100 |
| 01:49 PM | $3.75 | Up $0.00 | $3.75 | $3.74 | 0 |
| 01:48 PM | $3.75 | Up $0.00 | $3.75 | $3.74 | 18,900 |
| 01:47 PM | $3.75 | Up $0.00 | $3.75 | $3.74 | 12,100 |
| 01:46 PM | $3.74 | Up $0.00 | $3.74 | $3.74 | 6,900 |
| 01:45 PM | $3.74 | Up $0.01 | $3.74 | $3.74 | 7,000 |
| 01:44 PM | $3.73 | Up $0.01 | $3.73 | $3.73 | 5,100 |
| 01:42 PM | $3.72 | Up $0.00 | $3.72 | $3.72 | 7,600 |
| 01:42 PM | $3.72 | Up $0.00 | $3.72 | $3.72 | 0 |
| 01:41 PM | $3.72 | Up $0.00 | $3.72 | $3.72 | 600 |
| 01:40 PM | $3.72 | Up $0.00 | $3.72 | $3.72 | 800 |
| 01:39 PM | $3.72 | Up $0.01 | $3.72 | $3.72 | 1,800 |
| 01:38 PM | $3.71 | Up $0.00 | $3.71 | $3.71 | 3,500 |
| 01:37 PM | $3.71 | Down $ -0.01 | $3.72 | $3.71 | 11,900 |
| 01:36 PM | $3.72 | Down $ -0.01 | $3.73 | $3.72 | 2,900 |
| 01:35 PM | $3.73 | Up $0.01 | $3.73 | $3.72 | 8,300 |
| 01:34 PM | $3.72 | Down $ -0.01 | $3.73 | $3.72 | 26,000 |
| 01:33 PM | $3.73 | Down $ -0.02 | $3.74 | $3.73 | 21,300 |
| 01:32 PM | $3.75 | Up $0.01 | $3.75 | $3.74 | 1,000 |
| 01:31 PM | $3.74 | Down $ -0.01 | $3.74 | $3.74 | 100 |
| 01:29 PM | $3.75 | Up $0.00 | $3.75 | $3.75 | 500 |
| 01:29 PM | $3.75 | Up $0.00 | $3.75 | $3.75 | 0 |
| 01:28 PM | $3.75 | Up $0.00 | $3.76 | $3.75 | 4,500 |
| 01:27 PM | $3.75 | Down $0.00 | $3.75 | $3.75 | 600 |
| 01:26 PM | $3.76 | Down $0.00 | $3.76 | $3.75 | 21,100 |
| 01:25 PM | $3.76 | Down $ -0.01 | $3.78 | $3.76 | 12,400 |
| 01:24 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 9,300 |
| 01:23 PM | $3.77 | Up $0.01 | $3.77 | $3.77 | 1,300 |
| 01:22 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 1,800 |
| 01:21 PM | $3.76 | Down $0.00 | $3.76 | $3.76 | 5,600 |
| 01:20 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 6,700 |
| 01:19 PM | $3.76 | Up $0.01 | $3.76 | $3.75 | 1,400 |
| 01:18 PM | $3.75 | Down $ -0.01 | $3.76 | $3.75 | 3,200 |
| 01:17 PM | $3.76 | Down $ -0.01 | $3.76 | $3.76 | 8,400 |
| 01:16 PM | $3.77 | Up $0.02 | $3.77 | $3.76 | 15,600 |
| 01:14 PM | $3.76 | Up $0.00 | $3.76 | $3.75 | 10,200 |
| 01:14 PM | $3.76 | Up $0.00 | $3.76 | $3.75 | 0 |
| 01:13 PM | $3.75 | Up $0.00 | $3.75 | $3.75 | 10,700 |
| 01:12 PM | $3.75 | Up $0.00 | $3.75 | $3.75 | 2,100 |
| 01:11 PM | $3.75 | Up $0.00 | $3.75 | $3.75 | 400 |
| 01:10 PM | $3.75 | Down $ -0.01 | $3.77 | $3.75 | 1,700 |
| 01:09 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 10,400 |
| 01:08 PM | $3.76 | Up $0.02 | $3.77 | $3.75 | 22,700 |
| 01:06 PM | $3.74 | Up $0.03 | $3.74 | $3.72 | 16,300 |
| 01:06 PM | $3.74 | Up $0.00 | $3.74 | $3.72 | 0 |
| 01:05 PM | $3.71 | Down $ -0.01 | $3.72 | $3.71 | 2,700 |
| 01:04 PM | $3.72 | Up $0.00 | $3.72 | $3.72 | 10,500 |
| 01:03 PM | $3.72 | Down $ -0.01 | $3.73 | $3.72 | 17,600 |
| 01:02 PM | $3.73 | Up $0.00 | $3.73 | $3.73 | 5,600 |
| 01:01 PM | $3.73 | Down $ -0.02 | $3.75 | $3.73 | 33,400 |
| 01:00 PM | $3.75 | Down $0.00 | $3.76 | $3.75 | 3,000 |
| 12:59 PM | $3.76 | Down $0.00 | $3.76 | $3.75 | 2,100 |
| 12:58 PM | $3.76 | Down $ -0.01 | $3.77 | $3.76 | 3,000 |
| 12:57 PM | $3.77 | Up $0.01 | $3.77 | $3.76 | 18,000 |
| 12:56 PM | $3.76 | Up $0.01 | $3.76 | $3.76 | 26,100 |
| 12:55 PM | $3.75 | Up $0.01 | $3.75 | $3.74 | 95,900 |
| 12:54 PM | $3.74 | Up $0.01 | $3.75 | $3.73 | 50,400 |
| 12:53 PM | $3.73 | Up $0.01 | $3.73 | $3.72 | 2,000 |
| 12:52 PM | $3.72 | Up $0.00 | $3.72 | $3.72 | 400 |
| 12:51 PM | $3.72 | Down $0.00 | $3.72 | $3.72 | 11,700 |
| 12:50 PM | $3.73 | Up $0.00 | $3.73 | $3.72 | 1,400 |
| 12:48 PM | $3.72 | Up $0.00 | $3.72 | $3.72 | 1,000 |
| 12:48 PM | $3.72 | Up $0.00 | $3.72 | $3.72 | 0 |
| 12:47 PM | $3.72 | Down $ -0.01 | $3.72 | $3.72 | 1,000 |
| 12:46 PM | $3.73 | Up $0.00 | $3.74 | $3.73 | 1,800 |
| 12:45 PM | $3.73 | Down $ -0.01 | $3.74 | $3.73 | 22,600 |
| 12:44 PM | $3.74 | Up $0.02 | $3.74 | $3.72 | 2,900 |
| 12:43 PM | $3.72 | Down $ -0.03 | $3.75 | $3.72 | 11,000 |
| 12:42 PM | $3.75 | Up $0.01 | $3.75 | $3.75 | 2,900 |
| 12:41 PM | $3.74 | Up $0.01 | $3.74 | $3.73 | 34,300 |
| 12:40 PM | $3.73 | Up $0.00 | $3.73 | $3.73 | 1,700 |
| 12:39 PM | $3.73 | Up $0.00 | $3.73 | $3.73 | 200 |
| 12:38 PM | $3.72 | Down $ -0.01 | $3.73 | $3.72 | 35,000 |
| 12:37 PM | $3.73 | Up $0.01 | $3.73 | $3.72 | 49,000 |
| 12:36 PM | $3.72 | Up $0.00 | $3.72 | $3.72 | 6,600 |
| 12:34 PM | $3.72 | Up $0.00 | $3.72 | $3.72 | 500 |
| 12:34 PM | $3.72 | Up $0.00 | $3.72 | $3.72 | 0 |
| 12:33 PM | $3.72 | Up $0.02 | $3.72 | $3.71 | 21,800 |
| 12:32 PM | $3.71 | Down $0.00 | $3.71 | $3.70 | 6,000 |
| 12:31 PM | $3.71 | Up $0.00 | $3.71 | $3.71 | 10,100 |
| 12:30 PM | $3.71 | Down $ -0.01 | $3.71 | $3.71 | 4,500 |
| 12:29 PM | $3.72 | Up $0.02 | $3.72 | $3.71 | 78,900 |
| 12:28 PM | $3.71 | Up $0.00 | $3.71 | $3.71 | 2,100 |
| 12:27 PM | $3.71 | Up $0.00 | $3.71 | $3.70 | 43,100 |
| 12:25 PM | $3.70 | Up $0.01 | $3.70 | $3.70 | 400 |
| 12:25 PM | $3.70 | Up $0.00 | $3.70 | $3.70 | 0 |
| 12:24 PM | $3.70 | Up $0.00 | $3.70 | $3.70 | 700 |
| 12:23 PM | $3.69 | Up $0.00 | $3.69 | $3.68 | 7,600 |
| 12:22 PM | $3.69 | Up $0.01 | $3.69 | $3.69 | 10,600 |
| 12:21 PM | $3.68 | Up $0.00 | $3.68 | $3.68 | 9,500 |
| 12:20 PM | $3.68 | Up $0.00 | $3.68 | $3.68 | 2,400 |
| 12:19 PM | $3.68 | Up $0.00 | $3.68 | $3.68 | 2,000 |
| 12:18 PM | $3.68 | Up $0.00 | $3.68 | $3.68 | 1,300 |
| 12:17 PM | $3.68 | Up $0.00 | $3.68 | $3.68 | 12,000 |
| 12:16 PM | $3.68 | Up $0.00 | $3.68 | $3.68 | 2,000 |
| 12:15 PM | $3.68 | Down $ -0.01 | $3.69 | $3.68 | 8,900 |
| 12:14 PM | $3.69 | Up $0.01 | $3.69 | $3.69 | 68,700 |
| 12:13 PM | $3.68 | Up $0.00 | $3.68 | $3.68 | 400 |
| 12:12 PM | $3.68 | Up $0.01 | $3.68 | $3.68 | 2,000 |
| 12:11 PM | $3.67 | Down $ -0.02 | $3.69 | $3.67 | 17,600 |
| 12:10 PM | $3.69 | Up $0.01 | $3.69 | $3.68 | 10,700 |
| 12:09 PM | $3.68 | Down $ -0.01 | $3.68 | $3.68 | 7,800 |
| 12:07 PM | $3.69 | Up $0.01 | $3.69 | $3.69 | 500 |
| 12:07 PM | $3.69 | Up $0.00 | $3.69 | $3.69 | 0 |
| 12:06 PM | $3.68 | Up $0.00 | $3.68 | $3.68 | 19,700 |
| 12:05 PM | $3.68 | Down $ -0.01 | $3.69 | $3.68 | 700 |
| 12:04 PM | $3.69 | Up $0.02 | $3.69 | $3.68 | 15,100 |
| 12:03 PM | $3.68 | Down $ -0.01 | $3.68 | $3.68 | 1,000 |
| 12:02 PM | $3.68 | Up $0.00 | $3.68 | $3.68 | 1,500 |
| 12:01 PM | $3.68 | Up $0.01 | $3.68 | $3.68 | 8,800 |
| 12:00 PM | $3.67 | Up $0.00 | $3.67 | $3.67 | 3,200 |
| 11:59 AM | $3.67 | Up $0.00 | $3.68 | $3.67 | 8,000 |
| 11:58 AM | $3.67 | Up $0.00 | $3.67 | $3.67 | 1,600 |
| 11:57 AM | $3.67 | Up $0.02 | $3.67 | $3.66 | 12,600 |
| 11:55 AM | $3.65 | Up $0.00 | $3.66 | $3.65 | 10,000 |
| 11:55 AM | $3.65 | Up $0.00 | $3.66 | $3.65 | 0 |
| 11:53 AM | $3.65 | Up $0.00 | $3.65 | $3.65 | 25,800 |
| 11:53 AM | $3.65 | Up $0.00 | $3.65 | $3.65 | 0 |
| 11:52 AM | $3.65 | Up $0.00 | $3.65 | $3.65 | 300 |
| 11:51 AM | $3.65 | Up $0.00 | $3.65 | $3.65 | 6,000 |
| 11:50 AM | $3.65 | Up $0.01 | $3.65 | $3.64 | 21,500 |
| 11:49 AM | $3.64 | Up $0.01 | $3.64 | $3.64 | 700 |
| 11:48 AM | $3.63 | Up $0.01 | $3.63 | $3.62 | 5,200 |
| 11:47 AM | $3.62 | Up $0.00 | $3.62 | $3.62 | 5,800 |
| 11:46 AM | $3.62 | Up $0.00 | $3.62 | $3.61 | 43,400 |
| 11:45 AM | $3.62 | Up $0.00 | $3.63 | $3.62 | 8,500 |
| 11:44 AM | $3.62 | Up $0.00 | $3.62 | $3.62 | 9,500 |
| 11:43 AM | $3.62 | Up $0.00 | $3.62 | $3.62 | 5,600 |
| 11:41 AM | $3.62 | Down $ -0.01 | $3.63 | $3.62 | 15,100 |
| 11:41 AM | $3.62 | Up $0.00 | $3.63 | $3.62 | 0 |
| 11:40 AM | $3.63 | Up $0.01 | $3.63 | $3.63 | 10,200 |
| 11:39 AM | $3.62 | Down $ -0.01 | $3.63 | $3.62 | 2,800 |
| 11:38 AM | $3.63 | Up $0.00 | $3.63 | $3.63 | 100 |
| 11:37 AM | $3.63 | Down $0.00 | $3.63 | $3.63 | 600 |
| 11:36 AM | $3.64 | Down $ -0.01 | $3.64 | $3.63 | 12,400 |
| 11:35 AM | $3.64 | Up $0.01 | $3.64 | $3.64 | 3,700 |
| 11:34 AM | $3.63 | Down $0.00 | $3.63 | $3.63 | 16,000 |
| 11:33 AM | $3.64 | Down $ -0.01 | $3.64 | $3.63 | 4,100 |
| 11:32 AM | $3.64 | Up $0.01 | $3.64 | $3.64 | 2,000 |
| 11:31 AM | $3.64 | Up $0.00 | $3.64 | $3.64 | 400 |
| 11:30 AM | $3.63 | Down $ -0.02 | $3.65 | $3.63 | 18,000 |
| 11:29 AM | $3.65 | Up $0.00 | $3.65 | $3.64 | 16,500 |
| 11:28 AM | $3.64 | Up $0.01 | $3.64 | $3.64 | 4,000 |
| 11:27 AM | $3.64 | Up $0.00 | $3.64 | $3.63 | 8,900 |
| 11:25 AM | $3.63 | Up $0.01 | $3.63 | $3.62 | 1,100 |
| 11:25 AM | $3.63 | Up $0.00 | $3.63 | $3.62 | 0 |
| 11:24 AM | $3.62 | Up $0.00 | $3.62 | $3.62 | 13,400 |
| 11:23 AM | $3.62 | Up $0.00 | $3.62 | $3.62 | 100 |
| 11:22 AM | $3.62 | Up $0.00 | $3.62 | $3.62 | 100 |
| 11:21 AM | $3.62 | Down $ -0.01 | $3.62 | $3.62 | 11,100 |
| 11:20 AM | $3.63 | Up $0.00 | $3.63 | $3.63 | 200 |
| 11:19 AM | $3.63 | Down $0.00 | $3.64 | $3.63 | 4,200 |
| 11:18 AM | $3.64 | Up $0.00 | $3.64 | $3.63 | 3,200 |
| 11:17 AM | $3.63 | Up $0.00 | $3.63 | $3.63 | 700 |
| 11:16 AM | $3.63 | Down $ -0.01 | $3.64 | $3.63 | 3,300 |
| 11:15 AM | $3.64 | Down $0.00 | $3.65 | $3.64 | 4,100 |
| 11:14 AM | $3.65 | Down $0.00 | $3.65 | $3.65 | 200 |
| 11:13 AM | $3.65 | Up $0.00 | $3.66 | $3.65 | 7,200 |
| 11:12 AM | $3.65 | Down $ -0.01 | $3.66 | $3.65 | 35,500 |
| 11:11 AM | $3.66 | Down $ -0.01 | $3.66 | $3.66 | 5,100 |
| 11:10 AM | $3.67 | Up $0.00 | $3.67 | $3.67 | 51,500 |
| 11:09 AM | $3.67 | Up $0.02 | $3.67 | $3.65 | 7,900 |
| 11:08 AM | $3.65 | Down $ -0.01 | $3.66 | $3.65 | 27,900 |
| 11:07 AM | $3.66 | Down $ -0.02 | $3.68 | $3.66 | 12,800 |
| 11:06 AM | $3.68 | Down $0.00 | $3.69 | $3.68 | 14,900 |
| 11:05 AM | $3.69 | Down $0.00 | $3.69 | $3.69 | 21,500 |
| 11:04 AM | $3.69 | Down $ -0.01 | $3.70 | $3.69 | 700 |
| 11:03 AM | $3.70 | Up $0.00 | $3.70 | $3.70 | 17,800 |
| 11:02 AM | $3.70 | Up $0.01 | $3.70 | $3.68 | 201,900 |
| 11:01 AM | $3.69 | Up $0.01 | $3.69 | $3.68 | 21,500 |
| 11:00 AM | $3.68 | Up $0.00 | $3.70 | $3.68 | 44,200 |
| 10:59 AM | $3.68 | Up $0.01 | $3.68 | $3.67 | 367,200 |
| 10:58 AM | $3.67 | Up $0.00 | $3.68 | $3.67 | 191,700 |
| 10:57 AM | $3.67 | Up $0.00 | $3.67 | $3.67 | 35,300 |
| 10:56 AM | $3.67 | Up $0.01 | $3.67 | $3.65 | 14,600 |
| 10:55 AM | $3.66 | Up $0.03 | $3.66 | $3.63 | 48,000 |
| 10:54 AM | $3.63 | Down $ -0.01 | $3.63 | $3.63 | 2,500 |
| 10:53 AM | $3.64 | Up $0.00 | $3.64 | $3.64 | 3,300 |
| 10:52 AM | $3.64 | Up $0.00 | $3.64 | $3.64 | 8,800 |
| 10:51 AM | $3.64 | Up $0.01 | $3.64 | $3.63 | 28,800 |
| 10:50 AM | $3.63 | Up $0.00 | $3.64 | $3.63 | 20,300 |
| 10:49 AM | $3.63 | Up $0.00 | $3.63 | $3.63 | 400 |
| 10:48 AM | $3.63 | Up $0.02 | $3.63 | $3.61 | 4,700 |
| 10:47 AM | $3.61 | Up $0.01 | $3.61 | $3.61 | 4,500 |
| 10:46 AM | $3.60 | Up $0.00 | $3.60 | $3.59 | 4,800 |
| 10:45 AM | $3.60 | Up $0.01 | $3.60 | $3.59 | 40,900 |
| 10:44 AM | $3.59 | Down $ -0.01 | $3.60 | $3.59 | 21,600 |
| 10:43 AM | $3.60 | Up $0.00 | $3.60 | $3.60 | 37,900 |
| 10:42 AM | $3.60 | Down $0.00 | $3.60 | $3.60 | 100 |
| 10:41 AM | $3.61 | Up $0.00 | $3.61 | $3.61 | 400 |
| 10:40 AM | $3.60 | Up $0.00 | $3.60 | $3.60 | 100 |
| 10:39 AM | $3.60 | Down $ -0.01 | $3.62 | $3.60 | 7,200 |
| 10:38 AM | $3.61 | Down $ -0.01 | $3.62 | $3.61 | 7,300 |
| 10:36 AM | $3.62 | Down $ -0.01 | $3.62 | $3.62 | 2,700 |
| 10:36 AM | $3.62 | Up $0.00 | $3.62 | $3.62 | 0 |
| 10:35 AM | $3.63 | Up $0.00 | $3.63 | $3.63 | 400 |
| 10:34 AM | $3.63 | Up $0.01 | $3.63 | $3.62 | 16,500 |
| 10:33 AM | $3.62 | Up $0.02 | $3.62 | $3.60 | 15,600 |
| 10:32 AM | $3.60 | Up $0.01 | $3.60 | $3.60 | 2,600 |
| 10:31 AM | $3.59 | Up $0.00 | $3.59 | $3.59 | 4,700 |
| 10:30 AM | $3.59 | Up $0.00 | $3.59 | $3.58 | 4,200 |
| 10:29 AM | $3.58 | Up $0.00 | $3.58 | $3.58 | 100 |
| 10:28 AM | $3.58 | Up $0.01 | $3.58 | $3.56 | 16,100 |
| 10:27 AM | $3.57 | Up $0.00 | $3.57 | $3.57 | 500 |
| 10:26 AM | $3.56 | Up $0.00 | $3.57 | $3.56 | 400 |
| 10:25 AM | $3.56 | Up $0.00 | $3.56 | $3.56 | 400 |
| 10:24 AM | $3.56 | Up $0.00 | $3.57 | $3.56 | 2,300 |
| 10:23 AM | $3.56 | Down $ -0.01 | $3.57 | $3.56 | 2,800 |
| 10:21 AM | $3.57 | Down $ -0.01 | $3.57 | $3.57 | 2,500 |
| 10:21 AM | $3.57 | Up $0.00 | $3.57 | $3.57 | 0 |
| 10:20 AM | $3.58 | Up $0.01 | $3.58 | $3.57 | 600 |
| 10:19 AM | $3.57 | Up $0.01 | $3.57 | $3.56 | 3,200 |
| 10:18 AM | $3.56 | Up $0.00 | $3.56 | $3.56 | 3,000 |
| 10:17 AM | $3.56 | Down $ -0.01 | $3.57 | $3.56 | 1,100 |
| 10:16 AM | $3.57 | Up $0.00 | $3.58 | $3.57 | 11,800 |
| 10:15 AM | $3.57 | Down $ -0.02 | $3.59 | $3.57 | 12,600 |
| 10:14 AM | $3.59 | Up $0.00 | $3.60 | $3.59 | 9,400 |
| 10:13 AM | $3.59 | Up $0.00 | $3.60 | $3.59 | 5,300 |
| 10:12 AM | $3.59 | Down $ -0.01 | $3.60 | $3.59 | 10,100 |
| 10:11 AM | $3.60 | Down $ -0.02 | $3.62 | $3.60 | 51,800 |
| 10:10 AM | $3.62 | Up $0.00 | $3.62 | $3.62 | 13,200 |
| 10:09 AM | $3.62 | Up $0.01 | $3.62 | $3.61 | 9,500 |
| 10:07 AM | $3.61 | Down $ -0.02 | $3.63 | $3.61 | 7,300 |
| 10:07 AM | $3.61 | Up $0.00 | $3.63 | $3.61 | 0 |
| 10:06 AM | $3.63 | Down $ -0.01 | $3.65 | $3.63 | 10,500 |
| 10:05 AM | $3.64 | Down $0.00 | $3.65 | $3.64 | 27,300 |
| 10:04 AM | $3.65 | Down $0.00 | $3.65 | $3.65 | 3,700 |
| 10:03 AM | $3.65 | Up $0.00 | $3.65 | $3.65 | 5,100 |
| 10:02 AM | $3.65 | Down $ -0.01 | $3.66 | $3.65 | 25,100 |
| 10:01 AM | $3.66 | Up $0.01 | $3.66 | $3.64 | 57,900 |
| 10:00 AM | $3.65 | Up $0.01 | $3.65 | $3.64 | 18,000 |
| 09:59 AM | $3.64 | Up $0.02 | $3.64 | $3.63 | 14,500 |
| 09:58 AM | $3.62 | Up $0.01 | $3.62 | $3.61 | 1,400 |
| 09:57 AM | $3.61 | Up $0.00 | $3.61 | $3.61 | 21,300 |
| 09:56 AM | $3.61 | Down $ -0.02 | $3.62 | $3.61 | 5,300 |
| 09:55 AM | $3.63 | Up $0.00 | $3.63 | $3.63 | 6,500 |
| 09:54 AM | $3.63 | Up $0.02 | $3.63 | $3.62 | 7,900 |
| 09:53 AM | $3.61 | Up $0.01 | $3.61 | $3.61 | 6,200 |
| 09:52 AM | $3.60 | Up $0.00 | $3.60 | $3.59 | 118,300 |
| 09:51 AM | $3.60 | Down $ -0.03 | $3.62 | $3.60 | 123,800 |
| 09:50 AM | $3.63 | Down $ -0.01 | $3.63 | $3.62 | 8,400 |
| 09:49 AM | $3.64 | Up $0.00 | $3.64 | $3.64 | 3,500 |
| 09:48 AM | $3.64 | Up $0.00 | $3.65 | $3.64 | 24,500 |
| 09:47 AM | $3.64 | Up $0.01 | $3.64 | $3.64 | 5,400 |
| 09:46 AM | $3.63 | Down $ -0.02 | $3.63 | $3.62 | 33,300 |
| 09:45 AM | $3.65 | Up $0.01 | $3.65 | $3.62 | 64,600 |
| 09:44 AM | $3.64 | Up $0.00 | $3.65 | $3.64 | 8,600 |
| 09:43 AM | $3.64 | Up $0.01 | $3.64 | $3.64 | 100 |
| 09:42 AM | $3.63 | Down $ -0.04 | $3.67 | $3.63 | 21,700 |
| 09:41 AM | $3.67 | Up $0.02 | $3.67 | $3.64 | 37,500 |
| 09:40 AM | $3.65 | Up $0.00 | $3.66 | $3.65 | 38,900 |
| 09:39 AM | $3.65 | Down $ -0.02 | $3.66 | $3.65 | 37,400 |
| 09:38 AM | $3.67 | Down $0.00 | $3.68 | $3.66 | 34,400 |
| 09:37 AM | $3.68 | Up $0.00 | $3.68 | $3.66 | 13,200 |
| 09:36 AM | $3.67 | Up $0.02 | $3.67 | $3.64 | 106,700 |
| 09:35 AM | $3.65 | Up $0.00 | $3.66 | $3.65 | 10,800 |
| 09:34 AM | $3.65 | Up $0.00 | $3.66 | $3.63 | 43,800 |
| 09:33 AM | $3.65 | Up $0.00 | $3.67 | $3.65 | 2,100 |
| 09:32 AM | $3.65 | Down $ -0.04 | $3.70 | $3.65 | 15,300 |
| 09:31 AM | $3.69 | Up $0.03 | $3.70 | $3.67 | 134,900 |
| 09:30 AM | $3.66 | Up $0.22 | $3.69 | $3.62 | 179,800 |
| Previous close | $3.44 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/07/2024 | $3.78 | $3.67 | $3.82 | $3.67 | 2,609,500 |
| 12/07/2024 | $3.44 | $3.42 | $3.48 | $3.41 | 962,100 |
| 11/07/2024 | $3.34 | $3.34 | $3.36 | $3.30 | 879,400 |
| 10/07/2024 | $3.32 | $3.37 | $3.38 | $3.30 | 807,900 |
| 09/07/2024 | $3.38 | $3.51 | $3.51 | $3.37 | 1,275,100 |
| 08/07/2024 | $3.64 | $3.67 | $3.68 | $3.61 | 1,371,600 |
| 05/07/2024 | $3.64 | $3.43 | $3.66 | $3.41 | 2,016,000 |
| 04/07/2024 | $3.33 | $3.29 | $3.34 | $3.28 | 371,600 |
| 03/07/2024 | $3.41 | $3.40 | $3.45 | $3.39 | 740,300 |
| 02/07/2024 | $3.46 | $3.43 | $3.48 | $3.40 | 757,200 |
| 28/06/2024 | $3.53 | $3.53 | $3.60 | $3.48 | 734,800 |
| 27/06/2024 | $3.55 | $3.56 | $3.64 | $3.54 | 884,700 |
| 26/06/2024 | $3.61 | $3.74 | $3.74 | $3.61 | 929,200 |
| 25/06/2024 | $3.80 | $3.96 | $3.97 | $3.77 | 2,499,200 |
| 24/06/2024 | $3.65 | $3.67 | $3.70 | $3.59 | 1,996,500 |
| 21/06/2024 | $4.05 | $3.95 | $4.05 | $3.90 | 2,473,800 |
| 20/06/2024 | $4.27 | $4.37 | $4.37 | $4.15 | 2,532,600 |
| 19/06/2024 | $4.24 | $4.18 | $4.26 | $4.10 | 1,323,700 |
| 18/06/2024 | $4.32 | $4.37 | $4.43 | $4.31 | 2,311,700 |
| 17/06/2024 | $4.34 | $4.03 | $4.44 | $4.02 | 4,028,700 |
| 14/06/2024 | $3.94 | $3.99 | $4.00 | $3.85 | 2,376,300 |
| 13/06/2024 | $3.86 | $3.74 | $3.95 | $3.70 | 2,704,900 |
| 12/06/2024 | $3.33 | $3.33 | $3.45 | $3.32 | 3,892,100 |
| 11/06/2024 | $3.10 | $3.02 | $3.12 | $3.02 | 1,027,700 |
| 10/06/2024 | $3.18 | $3.26 | $3.27 | $3.16 | 1,270,100 |
| 07/06/2024 | $3.30 | $3.45 | $3.47 | $3.30 | 2,426,200 |
| 06/06/2024 | $3.36 | $3.40 | $3.42 | $3.29 | 1,955,300 |
| 05/06/2024 | $3.42 | $3.34 | $3.44 | $3.33 | 2,085,200 |
| 04/06/2024 | $3.29 | $3.31 | $3.33 | $3.26 | 2,241,100 |
| 03/06/2024 | $3.17 | $3.23 | $3.23 | $3.15 | 1,623,700 |
Graphs are not available, please refer to the detailed table