Find a quote
GREENFIRE RESOURCES LTD
10.23 Down -0.02 (-0.20 %)
Delayed : 2024/10/04 16:00:01
- Previous close $10.25
- Opening $10.25
- Price Bid $10.22
- Price Ask $10.22
- Size Bid 1
- Size Ask 1
- Today High $10.36
- Today Low $10.11
- 52 Weeks High $11.21
- 52 Weeks Low $6.47
- Volume 39,250
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 0.96
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 707.47
- Shares Out (M) : 69.47
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $10.23 | Up $0.02 | $10.23 | $10.23 | 100 |
| 03:59 PM | $10.21 | Down $ -0.02 | $10.23 | $10.21 | 500 |
| 03:58 PM | $10.23 | Up $0.00 | $10.23 | $10.22 | 400 |
| 03:47 PM | $10.23 | Down $ -0.01 | $10.23 | $10.23 | 100 |
| 03:47 PM | $10.23 | Up $0.00 | $10.23 | $10.23 | 0 |
| 03:47 PM | $10.23 | Up $0.00 | $10.23 | $10.23 | 0 |
| 03:47 PM | $10.23 | Up $0.00 | $10.23 | $10.23 | 0 |
| 03:47 PM | $10.23 | Up $0.00 | $10.23 | $10.23 | 0 |
| 03:47 PM | $10.23 | Up $0.00 | $10.23 | $10.23 | 0 |
| 03:47 PM | $10.23 | Up $0.00 | $10.23 | $10.23 | 0 |
| 03:47 PM | $10.23 | Up $0.00 | $10.23 | $10.23 | 0 |
| 03:47 PM | $10.23 | Up $0.00 | $10.23 | $10.23 | 0 |
| 03:47 PM | $10.23 | Up $0.00 | $10.23 | $10.23 | 0 |
| 03:47 PM | $10.23 | Up $0.00 | $10.23 | $10.23 | 0 |
| 03:46 PM | $10.24 | Up $0.00 | $10.24 | $10.24 | 100 |
| 03:43 PM | $10.24 | Up $0.02 | $10.24 | $10.24 | 200 |
| 03:43 PM | $10.24 | Up $0.00 | $10.24 | $10.24 | 0 |
| 03:43 PM | $10.24 | Up $0.00 | $10.24 | $10.24 | 0 |
| 03:42 PM | $10.22 | Up $0.00 | $10.22 | $10.22 | 200 |
| 03:41 PM | $10.22 | Down $ -0.02 | $10.22 | $10.22 | 100 |
| 03:28 PM | $10.24 | Up $0.02 | $10.24 | $10.24 | 100 |
| 03:28 PM | $10.24 | Up $0.00 | $10.24 | $10.24 | 0 |
| 03:28 PM | $10.24 | Up $0.00 | $10.24 | $10.24 | 0 |
| 03:28 PM | $10.24 | Up $0.00 | $10.24 | $10.24 | 0 |
| 03:28 PM | $10.24 | Up $0.00 | $10.24 | $10.24 | 0 |
| 03:28 PM | $10.24 | Up $0.00 | $10.24 | $10.24 | 0 |
| 03:28 PM | $10.24 | Up $0.00 | $10.24 | $10.24 | 0 |
| 03:28 PM | $10.24 | Up $0.00 | $10.24 | $10.24 | 0 |
| 03:28 PM | $10.24 | Up $0.00 | $10.24 | $10.24 | 0 |
| 03:28 PM | $10.24 | Up $0.00 | $10.24 | $10.24 | 0 |
| 03:28 PM | $10.24 | Up $0.00 | $10.24 | $10.24 | 0 |
| 03:28 PM | $10.24 | Up $0.00 | $10.24 | $10.24 | 0 |
| 03:28 PM | $10.24 | Up $0.00 | $10.24 | $10.24 | 0 |
| 03:17 PM | $10.22 | Down $ -0.02 | $10.22 | $10.22 | 600 |
| 03:17 PM | $10.22 | Up $0.00 | $10.22 | $10.22 | 0 |
| 03:17 PM | $10.22 | Up $0.00 | $10.22 | $10.22 | 0 |
| 03:17 PM | $10.22 | Up $0.00 | $10.22 | $10.22 | 0 |
| 03:17 PM | $10.22 | Up $0.00 | $10.22 | $10.22 | 0 |
| 03:17 PM | $10.22 | Up $0.00 | $10.22 | $10.22 | 0 |
| 03:17 PM | $10.22 | Up $0.00 | $10.22 | $10.22 | 0 |
| 03:17 PM | $10.22 | Up $0.00 | $10.22 | $10.22 | 0 |
| 03:17 PM | $10.22 | Up $0.00 | $10.22 | $10.22 | 0 |
| 03:17 PM | $10.22 | Up $0.00 | $10.22 | $10.22 | 0 |
| 03:17 PM | $10.22 | Up $0.00 | $10.22 | $10.22 | 0 |
| 03:08 PM | $10.24 | Up $0.03 | $10.24 | $10.24 | 100 |
| 03:08 PM | $10.24 | Up $0.00 | $10.24 | $10.24 | 0 |
| 03:08 PM | $10.24 | Up $0.00 | $10.24 | $10.24 | 0 |
| 03:08 PM | $10.24 | Up $0.00 | $10.24 | $10.24 | 0 |
| 03:08 PM | $10.24 | Up $0.00 | $10.24 | $10.24 | 0 |
| 03:08 PM | $10.24 | Up $0.00 | $10.24 | $10.24 | 0 |
| 03:08 PM | $10.24 | Up $0.00 | $10.24 | $10.24 | 0 |
| 03:08 PM | $10.24 | Up $0.00 | $10.24 | $10.24 | 0 |
| 03:08 PM | $10.24 | Up $0.00 | $10.24 | $10.24 | 0 |
| 02:50 PM | $10.21 | Down $ -0.03 | $10.21 | $10.21 | 100 |
| 02:50 PM | $10.21 | Up $0.00 | $10.21 | $10.21 | 0 |
| 02:50 PM | $10.21 | Up $0.00 | $10.21 | $10.21 | 0 |
| 02:50 PM | $10.21 | Up $0.00 | $10.21 | $10.21 | 0 |
| 02:50 PM | $10.21 | Up $0.00 | $10.21 | $10.21 | 0 |
| 02:50 PM | $10.21 | Up $0.00 | $10.21 | $10.21 | 0 |
| 02:50 PM | $10.21 | Up $0.00 | $10.21 | $10.21 | 0 |
| 02:50 PM | $10.21 | Up $0.00 | $10.21 | $10.21 | 0 |
| 02:50 PM | $10.21 | Up $0.00 | $10.21 | $10.21 | 0 |
| 02:50 PM | $10.21 | Up $0.00 | $10.21 | $10.21 | 0 |
| 02:50 PM | $10.21 | Up $0.00 | $10.21 | $10.21 | 0 |
| 02:50 PM | $10.21 | Up $0.00 | $10.21 | $10.21 | 0 |
| 02:50 PM | $10.21 | Up $0.00 | $10.21 | $10.21 | 0 |
| 02:50 PM | $10.21 | Up $0.00 | $10.21 | $10.21 | 0 |
| 02:50 PM | $10.21 | Up $0.00 | $10.21 | $10.21 | 0 |
| 02:50 PM | $10.21 | Up $0.00 | $10.21 | $10.21 | 0 |
| 02:50 PM | $10.21 | Up $0.00 | $10.21 | $10.21 | 0 |
| 02:50 PM | $10.21 | Up $0.00 | $10.21 | $10.21 | 0 |
| 02:39 PM | $10.24 | Up $0.03 | $10.24 | $10.24 | 100 |
| 02:39 PM | $10.24 | Up $0.00 | $10.24 | $10.24 | 0 |
| 02:39 PM | $10.24 | Up $0.00 | $10.24 | $10.24 | 0 |
| 02:39 PM | $10.24 | Up $0.00 | $10.24 | $10.24 | 0 |
| 02:39 PM | $10.24 | Up $0.00 | $10.24 | $10.24 | 0 |
| 02:39 PM | $10.24 | Up $0.00 | $10.24 | $10.24 | 0 |
| 02:39 PM | $10.24 | Up $0.00 | $10.24 | $10.24 | 0 |
| 02:39 PM | $10.24 | Up $0.00 | $10.24 | $10.24 | 0 |
| 02:39 PM | $10.24 | Up $0.00 | $10.24 | $10.24 | 0 |
| 02:39 PM | $10.24 | Up $0.00 | $10.24 | $10.24 | 0 |
| 02:39 PM | $10.24 | Up $0.00 | $10.24 | $10.24 | 0 |
| 02:28 PM | $10.21 | Up $0.04 | $10.23 | $10.21 | 200 |
| 02:28 PM | $10.21 | Up $0.00 | $10.23 | $10.21 | 0 |
| 02:28 PM | $10.21 | Up $0.00 | $10.23 | $10.21 | 0 |
| 02:28 PM | $10.21 | Up $0.00 | $10.23 | $10.21 | 0 |
| 02:28 PM | $10.21 | Up $0.00 | $10.23 | $10.21 | 0 |
| 02:28 PM | $10.21 | Up $0.00 | $10.23 | $10.21 | 0 |
| 02:28 PM | $10.21 | Up $0.00 | $10.23 | $10.21 | 0 |
| 02:28 PM | $10.21 | Up $0.00 | $10.23 | $10.21 | 0 |
| 02:28 PM | $10.21 | Up $0.00 | $10.23 | $10.21 | 0 |
| 02:28 PM | $10.21 | Up $0.00 | $10.23 | $10.21 | 0 |
| 02:28 PM | $10.21 | Up $0.00 | $10.23 | $10.21 | 0 |
| 02:26 PM | $10.17 | Down $ -0.03 | $10.17 | $10.17 | 100 |
| 02:26 PM | $10.17 | Up $0.00 | $10.17 | $10.17 | 0 |
| 02:22 PM | $10.20 | Up $0.00 | $10.20 | $10.20 | 100 |
| 02:22 PM | $10.20 | Up $0.00 | $10.20 | $10.20 | 0 |
| 02:22 PM | $10.20 | Up $0.00 | $10.20 | $10.20 | 0 |
| 02:22 PM | $10.20 | Up $0.00 | $10.20 | $10.20 | 0 |
| 02:21 PM | $10.20 | Up $0.03 | $10.20 | $10.20 | 100 |
| 02:14 PM | $10.17 | Down $ -0.04 | $10.17 | $10.17 | 100 |
| 02:14 PM | $10.17 | Up $0.00 | $10.17 | $10.17 | 0 |
| 02:14 PM | $10.17 | Up $0.00 | $10.17 | $10.17 | 0 |
| 02:14 PM | $10.17 | Up $0.00 | $10.17 | $10.17 | 0 |
| 02:14 PM | $10.17 | Up $0.00 | $10.17 | $10.17 | 0 |
| 02:14 PM | $10.17 | Up $0.00 | $10.17 | $10.17 | 0 |
| 02:14 PM | $10.17 | Up $0.00 | $10.17 | $10.17 | 0 |
| 01:54 PM | $10.21 | Down $ -0.02 | $10.21 | $10.21 | 100 |
| 01:54 PM | $10.21 | Up $0.00 | $10.21 | $10.21 | 0 |
| 01:54 PM | $10.21 | Up $0.00 | $10.21 | $10.21 | 0 |
| 01:54 PM | $10.21 | Up $0.00 | $10.21 | $10.21 | 0 |
| 01:54 PM | $10.21 | Up $0.00 | $10.21 | $10.21 | 0 |
| 01:54 PM | $10.21 | Up $0.00 | $10.21 | $10.21 | 0 |
| 01:54 PM | $10.21 | Up $0.00 | $10.21 | $10.21 | 0 |
| 01:54 PM | $10.21 | Up $0.00 | $10.21 | $10.21 | 0 |
| 01:54 PM | $10.21 | Up $0.00 | $10.21 | $10.21 | 0 |
| 01:54 PM | $10.21 | Up $0.00 | $10.21 | $10.21 | 0 |
| 01:54 PM | $10.21 | Up $0.00 | $10.21 | $10.21 | 0 |
| 01:54 PM | $10.21 | Up $0.00 | $10.21 | $10.21 | 0 |
| 01:54 PM | $10.21 | Up $0.00 | $10.21 | $10.21 | 0 |
| 01:54 PM | $10.21 | Up $0.00 | $10.21 | $10.21 | 0 |
| 01:54 PM | $10.21 | Up $0.00 | $10.21 | $10.21 | 0 |
| 01:54 PM | $10.21 | Up $0.00 | $10.21 | $10.21 | 0 |
| 01:54 PM | $10.21 | Up $0.00 | $10.21 | $10.21 | 0 |
| 01:54 PM | $10.21 | Up $0.00 | $10.21 | $10.21 | 0 |
| 01:54 PM | $10.21 | Up $0.00 | $10.21 | $10.21 | 0 |
| 01:54 PM | $10.21 | Up $0.00 | $10.21 | $10.21 | 0 |
| 01:41 PM | $10.23 | Up $0.06 | $10.23 | $10.23 | 100 |
| 01:41 PM | $10.23 | Up $0.00 | $10.23 | $10.23 | 0 |
| 01:41 PM | $10.23 | Up $0.00 | $10.23 | $10.23 | 0 |
| 01:41 PM | $10.23 | Up $0.00 | $10.23 | $10.23 | 0 |
| 01:41 PM | $10.23 | Up $0.00 | $10.23 | $10.23 | 0 |
| 01:41 PM | $10.23 | Up $0.00 | $10.23 | $10.23 | 0 |
| 01:41 PM | $10.23 | Up $0.00 | $10.23 | $10.23 | 0 |
| 01:41 PM | $10.23 | Up $0.00 | $10.23 | $10.23 | 0 |
| 01:41 PM | $10.23 | Up $0.00 | $10.23 | $10.23 | 0 |
| 01:41 PM | $10.23 | Up $0.00 | $10.23 | $10.23 | 0 |
| 01:41 PM | $10.23 | Up $0.00 | $10.23 | $10.23 | 0 |
| 01:41 PM | $10.23 | Up $0.00 | $10.23 | $10.23 | 0 |
| 01:41 PM | $10.23 | Up $0.00 | $10.23 | $10.23 | 0 |
| 01:37 PM | $10.17 | Down $ -0.04 | $10.17 | $10.17 | 100 |
| 01:37 PM | $10.17 | Up $0.00 | $10.17 | $10.17 | 0 |
| 01:37 PM | $10.17 | Up $0.00 | $10.17 | $10.17 | 0 |
| 01:37 PM | $10.17 | Up $0.00 | $10.17 | $10.17 | 0 |
| 01:21 PM | $10.21 | Down $ -0.04 | $10.23 | $10.21 | 500 |
| 01:21 PM | $10.21 | Up $0.00 | $10.23 | $10.21 | 0 |
| 01:21 PM | $10.21 | Up $0.00 | $10.23 | $10.21 | 0 |
| 01:21 PM | $10.21 | Up $0.00 | $10.23 | $10.21 | 0 |
| 01:21 PM | $10.21 | Up $0.00 | $10.23 | $10.21 | 0 |
| 01:21 PM | $10.21 | Up $0.00 | $10.23 | $10.21 | 0 |
| 01:21 PM | $10.21 | Up $0.00 | $10.23 | $10.21 | 0 |
| 01:21 PM | $10.21 | Up $0.00 | $10.23 | $10.21 | 0 |
| 01:21 PM | $10.21 | Up $0.00 | $10.23 | $10.21 | 0 |
| 01:21 PM | $10.21 | Up $0.00 | $10.23 | $10.21 | 0 |
| 01:21 PM | $10.21 | Up $0.00 | $10.23 | $10.21 | 0 |
| 01:21 PM | $10.21 | Up $0.00 | $10.23 | $10.21 | 0 |
| 01:21 PM | $10.21 | Up $0.00 | $10.23 | $10.21 | 0 |
| 01:21 PM | $10.21 | Up $0.00 | $10.23 | $10.21 | 0 |
| 01:21 PM | $10.21 | Up $0.00 | $10.23 | $10.21 | 0 |
| 01:21 PM | $10.21 | Up $0.00 | $10.23 | $10.21 | 0 |
| 01:12 PM | $10.25 | Up $0.02 | $10.25 | $10.25 | 400 |
| 01:12 PM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 01:12 PM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 01:12 PM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 01:12 PM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 01:12 PM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 01:12 PM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 01:12 PM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 01:12 PM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 01:02 PM | $10.23 | Up $0.03 | $10.23 | $10.23 | 100 |
| 01:02 PM | $10.23 | Up $0.00 | $10.23 | $10.23 | 0 |
| 01:02 PM | $10.23 | Up $0.00 | $10.23 | $10.23 | 0 |
| 01:02 PM | $10.23 | Up $0.00 | $10.23 | $10.23 | 0 |
| 01:02 PM | $10.23 | Up $0.00 | $10.23 | $10.23 | 0 |
| 01:02 PM | $10.23 | Up $0.00 | $10.23 | $10.23 | 0 |
| 01:02 PM | $10.23 | Up $0.00 | $10.23 | $10.23 | 0 |
| 01:02 PM | $10.23 | Up $0.00 | $10.23 | $10.23 | 0 |
| 01:02 PM | $10.23 | Up $0.00 | $10.23 | $10.23 | 0 |
| 01:02 PM | $10.23 | Up $0.00 | $10.23 | $10.23 | 0 |
| 01:01 PM | $10.20 | Down $ -0.03 | $10.23 | $10.20 | 800 |
| 01:00 PM | $10.23 | Down $ -0.01 | $10.23 | $10.23 | 200 |
| 12:41 PM | $10.24 | Down $ -0.03 | $10.25 | $10.24 | 400 |
| 12:41 PM | $10.24 | Up $0.00 | $10.25 | $10.24 | 0 |
| 12:41 PM | $10.24 | Up $0.00 | $10.25 | $10.24 | 0 |
| 12:41 PM | $10.24 | Up $0.00 | $10.25 | $10.24 | 0 |
| 12:41 PM | $10.24 | Up $0.00 | $10.25 | $10.24 | 0 |
| 12:41 PM | $10.24 | Up $0.00 | $10.25 | $10.24 | 0 |
| 12:41 PM | $10.24 | Up $0.00 | $10.25 | $10.24 | 0 |
| 12:41 PM | $10.24 | Up $0.00 | $10.25 | $10.24 | 0 |
| 12:41 PM | $10.24 | Up $0.00 | $10.25 | $10.24 | 0 |
| 12:41 PM | $10.24 | Up $0.00 | $10.25 | $10.24 | 0 |
| 12:41 PM | $10.24 | Up $0.00 | $10.25 | $10.24 | 0 |
| 12:41 PM | $10.24 | Up $0.00 | $10.25 | $10.24 | 0 |
| 12:41 PM | $10.24 | Up $0.00 | $10.25 | $10.24 | 0 |
| 12:41 PM | $10.24 | Up $0.00 | $10.25 | $10.24 | 0 |
| 12:41 PM | $10.24 | Up $0.00 | $10.25 | $10.24 | 0 |
| 12:41 PM | $10.24 | Up $0.00 | $10.25 | $10.24 | 0 |
| 12:41 PM | $10.24 | Up $0.00 | $10.25 | $10.24 | 0 |
| 12:41 PM | $10.24 | Up $0.00 | $10.25 | $10.24 | 0 |
| 12:41 PM | $10.24 | Up $0.00 | $10.25 | $10.24 | 0 |
| 12:36 PM | $10.27 | Up $0.02 | $10.27 | $10.27 | 100 |
| 12:36 PM | $10.27 | Up $0.00 | $10.27 | $10.27 | 0 |
| 12:36 PM | $10.27 | Up $0.00 | $10.27 | $10.27 | 0 |
| 12:36 PM | $10.27 | Up $0.00 | $10.27 | $10.27 | 0 |
| 12:36 PM | $10.27 | Up $0.00 | $10.27 | $10.27 | 0 |
| 12:29 PM | $10.25 | Up $0.00 | $10.25 | $10.25 | 100 |
| 12:29 PM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 12:29 PM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 12:29 PM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 12:29 PM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 12:29 PM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 12:29 PM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 12:21 PM | $10.25 | Up $0.03 | $10.25 | $10.25 | 100 |
| 12:21 PM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 12:21 PM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 12:21 PM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 12:21 PM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 12:21 PM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 12:21 PM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 12:21 PM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 12:05 PM | $10.22 | Down $ -0.01 | $10.22 | $10.22 | 500 |
| 12:05 PM | $10.22 | Up $0.00 | $10.22 | $10.22 | 0 |
| 12:05 PM | $10.22 | Up $0.00 | $10.22 | $10.22 | 0 |
| 12:05 PM | $10.22 | Up $0.00 | $10.22 | $10.22 | 0 |
| 12:05 PM | $10.22 | Up $0.00 | $10.22 | $10.22 | 0 |
| 12:05 PM | $10.22 | Up $0.00 | $10.22 | $10.22 | 0 |
| 12:05 PM | $10.22 | Up $0.00 | $10.22 | $10.22 | 0 |
| 12:05 PM | $10.22 | Up $0.00 | $10.22 | $10.22 | 0 |
| 12:05 PM | $10.22 | Up $0.00 | $10.22 | $10.22 | 0 |
| 12:05 PM | $10.22 | Up $0.00 | $10.22 | $10.22 | 0 |
| 12:05 PM | $10.22 | Up $0.00 | $10.22 | $10.22 | 0 |
| 12:05 PM | $10.22 | Up $0.00 | $10.22 | $10.22 | 0 |
| 12:05 PM | $10.22 | Up $0.00 | $10.22 | $10.22 | 0 |
| 12:05 PM | $10.22 | Up $0.00 | $10.22 | $10.22 | 0 |
| 12:05 PM | $10.22 | Up $0.00 | $10.22 | $10.22 | 0 |
| 12:05 PM | $10.22 | Up $0.00 | $10.22 | $10.22 | 0 |
| 12:04 PM | $10.23 | Down $ -0.02 | $10.24 | $10.23 | 400 |
| 12:02 PM | $10.25 | Down $ -0.02 | $10.25 | $10.25 | 200 |
| 12:02 PM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 11:57 AM | $10.27 | Up $0.02 | $10.27 | $10.27 | 100 |
| 11:57 AM | $10.27 | Up $0.00 | $10.27 | $10.27 | 0 |
| 11:57 AM | $10.27 | Up $0.00 | $10.27 | $10.27 | 0 |
| 11:57 AM | $10.27 | Up $0.00 | $10.27 | $10.27 | 0 |
| 11:57 AM | $10.27 | Up $0.00 | $10.27 | $10.27 | 0 |
| 11:30 AM | $10.25 | Down $ -0.02 | $10.25 | $10.25 | 100 |
| 11:30 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 11:30 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 11:30 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 11:30 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 11:30 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 11:30 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 11:30 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 11:30 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 11:30 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 11:30 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 11:30 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 11:30 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 11:30 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 11:30 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 11:30 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 11:30 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 11:30 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 11:30 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 11:30 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 11:30 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 11:30 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 11:30 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 11:30 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 11:30 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 11:30 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 11:30 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 11:29 AM | $10.27 | Up $0.02 | $10.27 | $10.27 | 200 |
| 11:27 AM | $10.25 | Down $ -0.01 | $10.25 | $10.25 | 100 |
| 11:27 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 11:23 AM | $10.26 | Up $0.01 | $10.26 | $10.26 | 100 |
| 11:23 AM | $10.26 | Up $0.00 | $10.26 | $10.26 | 0 |
| 11:23 AM | $10.26 | Up $0.00 | $10.26 | $10.26 | 0 |
| 11:23 AM | $10.26 | Up $0.00 | $10.26 | $10.26 | 0 |
| 11:09 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 100 |
| 11:09 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 11:09 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 11:09 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 11:09 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 11:09 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 11:09 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 11:09 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 11:09 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 11:09 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 11:09 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 11:09 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 11:09 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 11:09 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 10:56 AM | $10.25 | Up $0.01 | $10.25 | $10.25 | 100 |
| 10:56 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 10:56 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 10:56 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 10:56 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 10:56 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 10:56 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 10:56 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 10:56 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 10:56 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 10:56 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 10:56 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 10:56 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
| 10:46 AM | $10.24 | Down $ -0.03 | $10.24 | $10.24 | 400 |
| 10:46 AM | $10.24 | Up $0.00 | $10.24 | $10.24 | 0 |
| 10:46 AM | $10.24 | Up $0.00 | $10.24 | $10.24 | 0 |
| 10:46 AM | $10.24 | Up $0.00 | $10.24 | $10.24 | 0 |
| 10:46 AM | $10.24 | Up $0.00 | $10.24 | $10.24 | 0 |
| 10:46 AM | $10.24 | Up $0.00 | $10.24 | $10.24 | 0 |
| 10:46 AM | $10.24 | Up $0.00 | $10.24 | $10.24 | 0 |
| 10:46 AM | $10.24 | Up $0.00 | $10.24 | $10.24 | 0 |
| 10:46 AM | $10.24 | Up $0.00 | $10.24 | $10.24 | 0 |
| 10:46 AM | $10.24 | Up $0.00 | $10.24 | $10.24 | 0 |
| 10:44 AM | $10.27 | Up $0.02 | $10.27 | $10.27 | 100 |
| 10:44 AM | $10.27 | Up $0.00 | $10.27 | $10.27 | 0 |
| 10:31 AM | $10.25 | Up $0.02 | $10.25 | $10.24 | 300 |
| 10:31 AM | $10.25 | Up $0.00 | $10.25 | $10.24 | 0 |
| 10:31 AM | $10.25 | Up $0.00 | $10.25 | $10.24 | 0 |
| 10:31 AM | $10.25 | Up $0.00 | $10.25 | $10.24 | 0 |
| 10:31 AM | $10.25 | Up $0.00 | $10.25 | $10.24 | 0 |
| 10:31 AM | $10.25 | Up $0.00 | $10.25 | $10.24 | 0 |
| 10:31 AM | $10.25 | Up $0.00 | $10.25 | $10.24 | 0 |
| 10:31 AM | $10.25 | Up $0.00 | $10.25 | $10.24 | 0 |
| 10:31 AM | $10.25 | Up $0.00 | $10.25 | $10.24 | 0 |
| 10:31 AM | $10.25 | Up $0.00 | $10.25 | $10.24 | 0 |
| 10:31 AM | $10.25 | Up $0.00 | $10.25 | $10.24 | 0 |
| 10:31 AM | $10.25 | Up $0.00 | $10.25 | $10.24 | 0 |
| 10:31 AM | $10.25 | Up $0.00 | $10.25 | $10.24 | 0 |
| 10:18 AM | $10.23 | Down $ -0.02 | $10.23 | $10.23 | 100 |
| 10:18 AM | $10.23 | Up $0.00 | $10.23 | $10.23 | 0 |
| 10:18 AM | $10.23 | Up $0.00 | $10.23 | $10.23 | 0 |
| 10:18 AM | $10.23 | Up $0.00 | $10.23 | $10.23 | 0 |
| 10:18 AM | $10.23 | Up $0.00 | $10.23 | $10.23 | 0 |
| 10:18 AM | $10.23 | Up $0.00 | $10.23 | $10.23 | 0 |
| 10:18 AM | $10.23 | Up $0.00 | $10.23 | $10.23 | 0 |
| 10:18 AM | $10.23 | Up $0.00 | $10.23 | $10.23 | 0 |
| 10:18 AM | $10.23 | Up $0.00 | $10.23 | $10.23 | 0 |
| 10:18 AM | $10.23 | Up $0.00 | $10.23 | $10.23 | 0 |
| 10:18 AM | $10.23 | Up $0.00 | $10.23 | $10.23 | 0 |
| 10:18 AM | $10.23 | Up $0.00 | $10.23 | $10.23 | 0 |
| 10:18 AM | $10.23 | Up $0.00 | $10.23 | $10.23 | 0 |
| 10:17 AM | $10.25 | Up $0.04 | $10.25 | $10.23 | 600 |
| 10:16 AM | $10.21 | Up $0.10 | $10.21 | $10.19 | 300 |
| 10:10 AM | $10.11 | Up $0.00 | $10.11 | $10.11 | 100 |
| 10:10 AM | $10.11 | Up $0.00 | $10.11 | $10.11 | 0 |
| 10:10 AM | $10.11 | Up $0.00 | $10.11 | $10.11 | 0 |
| 10:10 AM | $10.11 | Up $0.00 | $10.11 | $10.11 | 0 |
| 10:10 AM | $10.11 | Up $0.00 | $10.11 | $10.11 | 0 |
| 10:10 AM | $10.11 | Up $0.00 | $10.11 | $10.11 | 0 |
| 10:08 AM | $10.11 | Down $ -0.01 | $10.15 | $10.11 | 200 |
| 10:08 AM | $10.11 | Up $0.00 | $10.15 | $10.11 | 0 |
| 10:07 AM | $10.12 | Down $ -0.09 | $10.21 | $10.12 | 600 |
| 09:57 AM | $10.21 | Up $0.01 | $10.21 | $10.18 | 200 |
| 09:57 AM | $10.21 | Up $0.00 | $10.21 | $10.18 | 0 |
| 09:57 AM | $10.21 | Up $0.00 | $10.21 | $10.18 | 0 |
| 09:57 AM | $10.21 | Up $0.00 | $10.21 | $10.18 | 0 |
| 09:57 AM | $10.21 | Up $0.00 | $10.21 | $10.18 | 0 |
| 09:57 AM | $10.21 | Up $0.00 | $10.21 | $10.18 | 0 |
| 09:57 AM | $10.21 | Up $0.00 | $10.21 | $10.18 | 0 |
| 09:57 AM | $10.21 | Up $0.00 | $10.21 | $10.18 | 0 |
| 09:57 AM | $10.21 | Up $0.00 | $10.21 | $10.18 | 0 |
| 09:57 AM | $10.21 | Up $0.00 | $10.21 | $10.18 | 0 |
| 09:56 AM | $10.20 | Down $ -0.03 | $10.20 | $10.19 | 800 |
| 09:55 AM | $10.23 | Up $0.02 | $10.23 | $10.23 | 100 |
| 09:54 AM | $10.21 | Down $ -0.11 | $10.26 | $10.21 | 15,500 |
| 09:41 AM | $10.32 | Down $ -0.04 | $10.36 | $10.32 | 500 |
| 09:41 AM | $10.32 | Up $0.00 | $10.36 | $10.32 | 0 |
| 09:41 AM | $10.32 | Up $0.00 | $10.36 | $10.32 | 0 |
| 09:41 AM | $10.32 | Up $0.00 | $10.36 | $10.32 | 0 |
| 09:41 AM | $10.32 | Up $0.00 | $10.36 | $10.32 | 0 |
| 09:41 AM | $10.32 | Up $0.00 | $10.36 | $10.32 | 0 |
| 09:41 AM | $10.32 | Up $0.00 | $10.36 | $10.32 | 0 |
| 09:41 AM | $10.32 | Up $0.00 | $10.36 | $10.32 | 0 |
| 09:41 AM | $10.32 | Up $0.00 | $10.36 | $10.32 | 0 |
| 09:41 AM | $10.32 | Up $0.00 | $10.36 | $10.32 | 0 |
| 09:41 AM | $10.32 | Up $0.00 | $10.36 | $10.32 | 0 |
| 09:41 AM | $10.32 | Up $0.00 | $10.36 | $10.32 | 0 |
| 09:41 AM | $10.32 | Up $0.00 | $10.36 | $10.32 | 0 |
| 09:36 AM | $10.36 | Up $0.04 | $10.36 | $10.36 | 100 |
| 09:36 AM | $10.36 | Up $0.00 | $10.36 | $10.36 | 0 |
| 09:36 AM | $10.36 | Up $0.00 | $10.36 | $10.36 | 0 |
| 09:36 AM | $10.36 | Up $0.00 | $10.36 | $10.36 | 0 |
| 09:36 AM | $10.36 | Up $0.00 | $10.36 | $10.36 | 0 |
| 09:31 AM | $10.32 | Up $0.05 | $10.32 | $10.32 | 100 |
| 09:31 AM | $10.32 | Up $0.00 | $10.32 | $10.32 | 0 |
| 09:31 AM | $10.32 | Up $0.00 | $10.32 | $10.32 | 0 |
| 09:31 AM | $10.32 | Up $0.00 | $10.32 | $10.32 | 0 |
| 09:31 AM | $10.32 | Up $0.00 | $10.32 | $10.32 | 0 |
| 09:30 AM | $10.27 | Up $0.02 | $10.27 | $10.20 | 11,000 |
| Previous close | $10.25 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/10/2024 | $10.23 | $10.25 | $10.27 | $10.17 | 7,400 |
| 03/10/2024 | $10.25 | $10.20 | $10.27 | $10.19 | 41,300 |
| 02/10/2024 | $10.10 | $10.01 | $10.16 | $9.98 | 5,300 |
| 01/10/2024 | $10.11 | $10.12 | $10.20 | $10.09 | 9,900 |
| 30/09/2024 | $10.07 | $10.05 | $10.10 | $9.99 | 4,700 |
| 27/09/2024 | $9.92 | $10.13 | $10.13 | $9.91 | 9,400 |
| 26/09/2024 | $10.03 | $9.78 | $10.15 | $9.78 | 21,900 |
| 25/09/2024 | $10.24 | $10.04 | $10.24 | $9.89 | 12,300 |
| 24/09/2024 | $10.27 | $10.40 | $10.41 | $10.27 | 13,500 |
| 23/09/2024 | $10.30 | $10.23 | $10.37 | $10.22 | 3,500 |
| 20/09/2024 | $10.37 | $10.28 | $10.37 | $10.14 | 23,200 |
| 19/09/2024 | $10.35 | $10.22 | $10.35 | $10.12 | 206,000 |
| 18/09/2024 | $10.20 | $10.21 | $10.32 | $10.00 | 44,400 |
| 17/09/2024 | $10.24 | $10.23 | $10.28 | $9.96 | 77,800 |
| 16/09/2024 | $10.00 | $8.70 | $10.27 | $8.70 | 127,300 |
| 13/09/2024 | $8.51 | $8.94 | $8.98 | $8.51 | 4,600 |
| 12/09/2024 | $8.95 | $8.81 | $8.95 | $8.69 | 5,000 |
| 11/09/2024 | $8.51 | $8.69 | $8.87 | $8.51 | 3,800 |
| 10/09/2024 | $8.99 | $8.92 | $8.99 | $8.85 | 5,400 |
| 09/09/2024 | $9.01 | $9.27 | $9.27 | $9.01 | 3,600 |
| 06/09/2024 | $9.30 | $9.47 | $9.50 | $9.29 | 16,400 |
| 05/09/2024 | $9.60 | $9.57 | $9.72 | $9.40 | 29,000 |
| 04/09/2024 | $9.63 | $9.82 | $9.82 | $9.63 | 3,800 |
| 03/09/2024 | $9.94 | $9.83 | $9.97 | $9.83 | 4,800 |
| 30/08/2024 | $10.00 | $10.00 | $10.00 | $9.95 | 5,200 |
| 29/08/2024 | $10.01 | $9.92 | $10.01 | $9.89 | 5,800 |
| 28/08/2024 | $10.00 | $9.64 | $10.00 | $9.63 | 1,900 |
| 27/08/2024 | $9.65 | $9.88 | $9.88 | $9.58 | 3,400 |
| 26/08/2024 | $10.07 | $9.99 | $10.07 | $9.95 | 5,700 |
| 23/08/2024 | $10.00 | $9.85 | $10.00 | $9.75 | 11,900 |
Graphs are not available, please refer to the detailed table