Find a quote
TAMARACK VALLEY ENERGY LTD
4.03 Up 0.00 (0.00 %)
Delayed : 2024/07/26 16:00:01
- Previous close $4.03
- Opening $4.03
- Price Bid $4.00
- Price Ask $4.00
- Size Bid 1
- Size Ask 17
- Today High $4.05
- Today Low $3.91
- 52 Weeks High $4.35
- 52 Weeks Low $2.76
- Volume 2,497,333
Fundamentals
- P/E Ratio : 36.87
- Earnings/Share : 1.25
- Dividends/Share : $0.01
- Current Div. Yield : 3.72
- Market Cap (M) : 2,227.98
- Shares Out (M) : 552.85
- Exchange : XTSE
- Ex Dividend Date : 2024/07/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $4.03 | Up $0.02 | $4.03 | $4.03 | 92,700 |
| 03:59 PM | $4.01 | Down $ -0.02 | $4.03 | $4.01 | 23,700 |
| 03:58 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 10,000 |
| 03:57 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 900 |
| 03:56 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 5,400 |
| 03:55 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 5,700 |
| 03:54 PM | $4.03 | Down $0.00 | $4.03 | $4.02 | 5,400 |
| 03:53 PM | $4.03 | Up $0.00 | $4.03 | $4.02 | 3,100 |
| 03:52 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 6,400 |
| 03:51 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 1,700 |
| 03:50 PM | $4.03 | Up $0.00 | $4.03 | $4.02 | 6,800 |
| 03:49 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 700 |
| 03:48 PM | $4.03 | Up $0.00 | $4.03 | $4.02 | 3,500 |
| 03:47 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 500 |
| 03:46 PM | $4.03 | Down $0.00 | $4.03 | $4.03 | 800 |
| 03:45 PM | $4.03 | Up $0.00 | $4.03 | $4.02 | 11,500 |
| 03:44 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 800 |
| 03:43 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 11,300 |
| 03:42 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 800 |
| 03:41 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 800 |
| 03:40 PM | $4.03 | Up $0.01 | $4.03 | $4.02 | 600 |
| 03:39 PM | $4.02 | Down $ -0.01 | $4.03 | $4.02 | 400 |
| 03:38 PM | $4.03 | Up $0.01 | $4.03 | $4.03 | 100 |
| 03:37 PM | $4.02 | Up $0.00 | $4.03 | $4.02 | 500 |
| 03:36 PM | $4.02 | Down $ -0.01 | $4.02 | $4.02 | 600 |
| 03:35 PM | $4.03 | Up $0.01 | $4.03 | $4.02 | 1,600 |
| 03:34 PM | $4.02 | Down $ -0.01 | $4.03 | $4.02 | 8,100 |
| 03:33 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 2,300 |
| 03:32 PM | $4.03 | Down $0.00 | $4.04 | $4.03 | 400 |
| 03:31 PM | $4.04 | Up $0.00 | $4.04 | $4.03 | 24,500 |
| 03:30 PM | $4.04 | Down $0.00 | $4.04 | $4.04 | 500 |
| 03:29 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 1,500 |
| 03:28 PM | $4.04 | Up $0.00 | $4.04 | $4.03 | 1,000 |
| 03:27 PM | $4.03 | Down $0.00 | $4.04 | $4.03 | 400 |
| 03:26 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 200 |
| 03:25 PM | $4.04 | Up $0.00 | $4.04 | $4.03 | 6,600 |
| 03:24 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 500 |
| 03:23 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 400 |
| 03:22 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 100 |
| 03:21 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 2,100 |
| 03:20 PM | $4.04 | Down $ -0.01 | $4.04 | $4.03 | 19,700 |
| 03:19 PM | $4.05 | Up $0.00 | $4.05 | $4.04 | 4,000 |
| 03:18 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 200 |
| 03:17 PM | $4.04 | Down $0.00 | $4.05 | $4.04 | 800 |
| 03:16 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 200 |
| 03:15 PM | $4.04 | Down $0.00 | $4.05 | $4.04 | 300 |
| 03:14 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 100 |
| 03:13 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 500 |
| 03:12 PM | $4.05 | Up $0.01 | $4.05 | $4.04 | 20,100 |
| 03:11 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 800 |
| 03:10 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 100 |
| 03:09 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 900 |
| 03:07 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 100 |
| 03:07 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 0 |
| 03:06 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 500 |
| 03:05 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 200 |
| 03:04 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 100 |
| 03:03 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 200 |
| 03:02 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 300 |
| 03:01 PM | $4.04 | Up $0.00 | $4.04 | $4.03 | 200 |
| 03:00 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 100 |
| 02:59 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 5,600 |
| 02:57 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 2,600 |
| 02:57 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 0 |
| 02:55 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 22,300 |
| 02:55 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 0 |
| 02:54 PM | $4.03 | Down $0.00 | $4.04 | $4.03 | 22,300 |
| 02:53 PM | $4.04 | Up $0.00 | $4.04 | $4.03 | 1,100 |
| 02:52 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 300 |
| 02:51 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 300 |
| 02:50 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 300 |
| 02:49 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 100 |
| 02:48 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 300 |
| 02:47 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 200 |
| 02:46 PM | $4.03 | Up $0.00 | $4.04 | $4.03 | 5,800 |
| 02:45 PM | $4.03 | Down $0.00 | $4.04 | $4.03 | 3,700 |
| 02:44 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 2,700 |
| 02:43 PM | $4.03 | Up $0.00 | $4.04 | $4.03 | 300 |
| 02:42 PM | $4.03 | Down $0.00 | $4.04 | $4.03 | 200 |
| 02:41 PM | $4.04 | Up $0.00 | $4.04 | $4.03 | 3,200 |
| 02:40 PM | $4.04 | Down $ -0.01 | $4.05 | $4.04 | 10,400 |
| 02:39 PM | $4.05 | Up $0.00 | $4.05 | $4.04 | 900 |
| 02:38 PM | $4.05 | Down $0.00 | $4.05 | $4.04 | 1,200 |
| 02:37 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 21,400 |
| 02:36 PM | $4.05 | Up $0.00 | $4.05 | $4.04 | 800 |
| 02:35 PM | $4.05 | Up $0.00 | $4.05 | $4.04 | 1,200 |
| 02:34 PM | $4.04 | Down $0.00 | $4.05 | $4.04 | 500 |
| 02:33 PM | $4.05 | Up $0.00 | $4.05 | $4.04 | 1,000 |
| 02:32 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 200 |
| 02:30 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 600 |
| 02:30 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 02:28 PM | $4.05 | Down $0.00 | $4.05 | $4.05 | 6,900 |
| 02:28 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 02:26 PM | $4.05 | Up $0.01 | $4.05 | $4.05 | 100,500 |
| 02:26 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 02:25 PM | $4.04 | Up $0.00 | $4.05 | $4.04 | 200 |
| 02:24 PM | $4.04 | Down $0.00 | $4.05 | $4.04 | 400 |
| 02:23 PM | $4.05 | Up $0.00 | $4.05 | $4.04 | 300 |
| 02:22 PM | $4.04 | Down $0.00 | $4.05 | $4.04 | 2,700 |
| 02:20 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 100 |
| 02:20 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 02:19 PM | $4.04 | Up $0.00 | $4.05 | $4.04 | 900 |
| 02:18 PM | $4.04 | Down $0.00 | $4.04 | $4.04 | 1,100 |
| 02:17 PM | $4.05 | Up $0.00 | $4.05 | $4.04 | 1,100 |
| 02:16 PM | $4.04 | Down $0.00 | $4.05 | $4.04 | 500 |
| 02:15 PM | $4.05 | Up $0.00 | $4.05 | $4.04 | 700 |
| 02:14 PM | $4.05 | Up $0.00 | $4.05 | $4.04 | 200 |
| 02:13 PM | $4.04 | Down $0.00 | $4.05 | $4.04 | 300 |
| 02:12 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 100 |
| 02:11 PM | $4.04 | Down $0.00 | $4.05 | $4.04 | 25,100 |
| 02:10 PM | $4.05 | Up $0.00 | $4.05 | $4.04 | 3,200 |
| 02:08 PM | $4.04 | Up $0.00 | $4.05 | $4.04 | 8,100 |
| 02:08 PM | $4.04 | Up $0.00 | $4.05 | $4.04 | 0 |
| 02:07 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 5,900 |
| 02:06 PM | $4.04 | Down $0.00 | $4.05 | $4.04 | 800 |
| 02:05 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 100 |
| 02:04 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 5,000 |
| 02:03 PM | $4.04 | Down $0.00 | $4.05 | $4.04 | 3,600 |
| 02:02 PM | $4.05 | Up $0.00 | $4.05 | $4.04 | 2,900 |
| 02:01 PM | $4.04 | Up $0.01 | $4.04 | $4.03 | 1,200 |
| 02:00 PM | $4.03 | Down $0.00 | $4.03 | $4.03 | 100 |
| 01:59 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 100 |
| 01:58 PM | $4.04 | Up $0.00 | $4.04 | $4.03 | 300 |
| 01:57 PM | $4.03 | Up $0.00 | $4.04 | $4.03 | 400 |
| 01:56 PM | $4.03 | Down $0.00 | $4.03 | $4.03 | 300 |
| 01:55 PM | $4.04 | Up $0.00 | $4.04 | $4.03 | 300 |
| 01:54 PM | $4.03 | Down $0.00 | $4.04 | $4.03 | 400 |
| 01:53 PM | $4.04 | Up $0.01 | $4.04 | $4.03 | 2,100 |
| 01:52 PM | $4.03 | Up $0.01 | $4.03 | $4.02 | 9,800 |
| 01:51 PM | $4.02 | Down $ -0.01 | $4.03 | $4.02 | 5,900 |
| 01:50 PM | $4.03 | Up $0.01 | $4.03 | $4.03 | 2,800 |
| 01:49 PM | $4.02 | Down $ -0.01 | $4.02 | $4.02 | 1,000 |
| 01:48 PM | $4.03 | Up $0.01 | $4.03 | $4.03 | 300 |
| 01:46 PM | $4.02 | Up $0.00 | $4.02 | $4.02 | 27,900 |
| 01:46 PM | $4.02 | Up $0.00 | $4.02 | $4.02 | 0 |
| 01:45 PM | $4.02 | Up $0.00 | $4.02 | $4.01 | 900 |
| 01:44 PM | $4.01 | Down $ -0.02 | $4.03 | $4.01 | 7,300 |
| 01:43 PM | $4.03 | Down $ -0.01 | $4.04 | $4.03 | 1,100 |
| 01:42 PM | $4.04 | Up $0.00 | $4.04 | $4.03 | 1,500 |
| 01:41 PM | $4.04 | Up $0.00 | $4.04 | $4.03 | 21,700 |
| 01:40 PM | $4.03 | Down $0.00 | $4.04 | $4.03 | 35,800 |
| 01:39 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 200 |
| 01:38 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 300 |
| 01:37 PM | $4.04 | Down $0.00 | $4.04 | $4.04 | 18,000 |
| 01:36 PM | $4.04 | Down $0.00 | $4.05 | $4.04 | 200 |
| 01:35 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 200 |
| 01:34 PM | $4.04 | Up $0.00 | $4.05 | $4.04 | 1,100 |
| 01:33 PM | $4.04 | Down $0.00 | $4.04 | $4.04 | 1,100 |
| 01:32 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 200 |
| 01:31 PM | $4.05 | Up $0.00 | $4.05 | $4.04 | 1,300 |
| 01:30 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 200 |
| 01:29 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 200 |
| 01:28 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 500 |
| 01:27 PM | $4.04 | Down $0.00 | $4.05 | $4.04 | 900 |
| 01:26 PM | $4.05 | Up $0.00 | $4.05 | $4.04 | 6,000 |
| 01:25 PM | $4.04 | Up $0.00 | $4.05 | $4.04 | 6,200 |
| 01:24 PM | $4.04 | Down $0.00 | $4.05 | $4.04 | 50,100 |
| 01:21 PM | $4.05 | Up $0.00 | $4.05 | $4.04 | 9,700 |
| 01:21 PM | $4.05 | Up $0.00 | $4.05 | $4.04 | 0 |
| 01:21 PM | $4.05 | Up $0.00 | $4.05 | $4.04 | 0 |
| 01:19 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 5,700 |
| 01:19 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 0 |
| 01:18 PM | $4.04 | Up $0.00 | $4.04 | $4.03 | 29,000 |
| 01:17 PM | $4.03 | Down $0.00 | $4.04 | $4.03 | 2,600 |
| 01:16 PM | $4.04 | Up $0.00 | $4.04 | $4.03 | 500 |
| 01:15 PM | $4.04 | Up $0.00 | $4.04 | $4.03 | 1,300 |
| 01:14 PM | $4.03 | Up $0.00 | $4.04 | $4.03 | 134,600 |
| 01:13 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 5,300 |
| 01:12 PM | $4.03 | Up $0.01 | $4.03 | $4.02 | 8,200 |
| 01:11 PM | $4.02 | Up $0.00 | $4.02 | $4.02 | 20,000 |
| 01:10 PM | $4.02 | Down $0.00 | $4.03 | $4.02 | 27,000 |
| 01:09 PM | $4.02 | Down $ -0.01 | $4.02 | $4.02 | 700 |
| 01:08 PM | $4.03 | Up $0.00 | $4.03 | $4.02 | 1,100 |
| 01:07 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 500 |
| 01:06 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 100 |
| 01:05 PM | $4.03 | Up $0.01 | $4.03 | $4.03 | 100 |
| 01:04 PM | $4.02 | Down $ -0.01 | $4.03 | $4.02 | 600 |
| 01:03 PM | $4.03 | Up $0.00 | $4.03 | $4.02 | 1,200 |
| 01:02 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 600 |
| 01:01 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 500 |
| 01:00 PM | $4.03 | Up $0.01 | $4.03 | $4.03 | 4,700 |
| 12:59 PM | $4.02 | Up $0.00 | $4.03 | $4.02 | 77,200 |
| 12:58 PM | $4.02 | Up $0.00 | $4.02 | $4.02 | 100 |
| 12:57 PM | $4.02 | Up $0.00 | $4.02 | $4.02 | 100 |
| 12:56 PM | $4.02 | Up $0.00 | $4.02 | $4.02 | 100 |
| 12:54 PM | $4.02 | Up $0.00 | $4.02 | $4.01 | 1,500 |
| 12:54 PM | $4.02 | Up $0.00 | $4.02 | $4.01 | 0 |
| 12:52 PM | $4.02 | Up $0.00 | $4.02 | $4.02 | 1,800 |
| 12:52 PM | $4.02 | Up $0.00 | $4.02 | $4.02 | 0 |
| 12:51 PM | $4.02 | Up $0.01 | $4.02 | $4.01 | 16,100 |
| 12:50 PM | $4.01 | Up $0.00 | $4.01 | $4.01 | 100 |
| 12:48 PM | $4.01 | Up $0.00 | $4.01 | $4.01 | 4,100 |
| 12:48 PM | $4.01 | Up $0.00 | $4.01 | $4.01 | 0 |
| 12:47 PM | $4.01 | Up $0.00 | $4.01 | $4.01 | 100 |
| 12:46 PM | $4.01 | Down $0.00 | $4.02 | $4.01 | 500 |
| 12:45 PM | $4.01 | Down $0.00 | $4.02 | $4.01 | 33,300 |
| 12:44 PM | $4.02 | Up $0.00 | $4.02 | $4.02 | 800 |
| 12:43 PM | $4.02 | Up $0.00 | $4.02 | $4.02 | 200 |
| 12:42 PM | $4.02 | Up $0.00 | $4.02 | $4.02 | 100 |
| 12:41 PM | $4.02 | Up $0.00 | $4.02 | $4.02 | 200 |
| 12:40 PM | $4.02 | Up $0.00 | $4.02 | $4.01 | 3,000 |
| 12:39 PM | $4.02 | Up $0.00 | $4.02 | $4.02 | 100 |
| 12:38 PM | $4.01 | Down $0.00 | $4.02 | $4.01 | 1,800 |
| 12:37 PM | $4.02 | Up $0.00 | $4.02 | $4.02 | 400 |
| 12:36 PM | $4.02 | Up $0.01 | $4.02 | $4.01 | 24,500 |
| 12:32 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 10,000 |
| 12:32 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 0 |
| 12:32 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 0 |
| 12:32 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 0 |
| 12:31 PM | $4.00 | Down $0.00 | $4.01 | $4.00 | 1,500 |
| 12:30 PM | $4.01 | Up $0.00 | $4.01 | $4.00 | 6,000 |
| 12:29 PM | $4.01 | Up $0.00 | $4.01 | $4.01 | 1,200 |
| 12:28 PM | $4.01 | Up $0.00 | $4.01 | $4.01 | 200 |
| 12:27 PM | $4.01 | Up $0.00 | $4.01 | $4.01 | 100 |
| 12:26 PM | $4.01 | Up $0.00 | $4.01 | $4.00 | 1,900 |
| 12:25 PM | $4.00 | Up $0.00 | $4.01 | $4.00 | 1,200 |
| 12:24 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 7,300 |
| 12:22 PM | $4.00 | Up $0.00 | $4.01 | $4.00 | 25,000 |
| 12:22 PM | $4.00 | Up $0.00 | $4.01 | $4.00 | 0 |
| 12:21 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 1,900 |
| 12:20 PM | $4.00 | Up $0.00 | $4.01 | $4.00 | 7,900 |
| 12:19 PM | $4.00 | Up $0.00 | $4.01 | $4.00 | 1,300 |
| 12:18 PM | $4.00 | Up $0.00 | $4.01 | $4.00 | 2,700 |
| 12:17 PM | $4.00 | Up $0.00 | $4.01 | $4.00 | 7,300 |
| 12:14 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 8,700 |
| 12:14 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 0 |
| 12:14 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 0 |
| 12:13 PM | $3.99 | Down $ -0.01 | $4.01 | $3.99 | 8,900 |
| 12:12 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 500 |
| 12:11 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 100 |
| 12:10 PM | $4.00 | Up $0.00 | $4.01 | $4.00 | 11,800 |
| 12:09 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 3,000 |
| 12:07 PM | $4.00 | Down $0.00 | $4.00 | $4.00 | 500 |
| 12:07 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 0 |
| 12:06 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 700 |
| 12:05 PM | $4.00 | Down $0.00 | $4.00 | $4.00 | 100 |
| 12:03 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 10,300 |
| 12:03 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 0 |
| 12:01 PM | $4.00 | Down $0.00 | $4.00 | $3.99 | 37,800 |
| 12:01 PM | $4.00 | Up $0.00 | $4.00 | $3.99 | 0 |
| 12:00 PM | $4.00 | Up $0.01 | $4.00 | $4.00 | 30,700 |
| 11:59 AM | $3.99 | Up $0.00 | $3.99 | $3.99 | 40,400 |
| 11:58 AM | $3.99 | Up $0.03 | $3.99 | $3.97 | 42,800 |
| 11:57 AM | $3.97 | Up $0.00 | $3.97 | $3.97 | 200 |
| 11:56 AM | $3.97 | Down $ -0.01 | $3.97 | $3.97 | 10,400 |
| 11:55 AM | $3.97 | Up $0.01 | $3.97 | $3.97 | 2,400 |
| 11:54 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 300 |
| 11:53 AM | $3.96 | Up $0.00 | $3.97 | $3.96 | 700 |
| 11:52 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 1,800 |
| 11:51 AM | $3.96 | Up $0.00 | $3.97 | $3.96 | 600 |
| 11:50 AM | $3.96 | Up $0.00 | $3.97 | $3.96 | 2,000 |
| 11:46 AM | $3.96 | Down $0.00 | $3.96 | $3.96 | 100 |
| 11:46 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 11:46 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 11:46 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 11:45 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 6,300 |
| 11:44 AM | $3.96 | Down $0.00 | $3.97 | $3.96 | 900 |
| 11:43 AM | $3.97 | Up $0.00 | $3.97 | $3.96 | 1,500 |
| 11:42 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 16,000 |
| 11:40 AM | $3.96 | Down $0.00 | $3.96 | $3.95 | 8,000 |
| 11:40 AM | $3.96 | Up $0.00 | $3.96 | $3.95 | 0 |
| 11:39 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 1,000 |
| 11:38 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 200 |
| 11:37 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 500 |
| 11:36 AM | $3.96 | Up $0.01 | $3.96 | $3.95 | 8,900 |
| 11:35 AM | $3.95 | Up $0.01 | $3.95 | $3.95 | 100 |
| 11:33 AM | $3.95 | Up $0.00 | $3.95 | $3.94 | 4,600 |
| 11:33 AM | $3.95 | Up $0.00 | $3.95 | $3.94 | 0 |
| 11:32 AM | $3.94 | Up $0.01 | $3.94 | $3.93 | 26,500 |
| 11:31 AM | $3.93 | Down $0.00 | $3.94 | $3.93 | 300 |
| 11:30 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 100 |
| 11:29 AM | $3.94 | Down $0.00 | $3.94 | $3.94 | 600 |
| 11:28 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 100 |
| 11:27 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 2,000 |
| 11:26 AM | $3.94 | Up $0.00 | $3.94 | $3.93 | 400 |
| 11:25 AM | $3.93 | Down $0.00 | $3.94 | $3.93 | 300 |
| 11:24 AM | $3.94 | Up $0.01 | $3.94 | $3.93 | 32,300 |
| 11:23 AM | $3.93 | Up $0.00 | $3.93 | $3.92 | 4,600 |
| 11:22 AM | $3.93 | Up $0.00 | $3.93 | $3.92 | 2,600 |
| 11:20 AM | $3.92 | Up $0.01 | $3.93 | $3.92 | 32,300 |
| 11:20 AM | $3.92 | Up $0.00 | $3.93 | $3.92 | 0 |
| 11:19 AM | $3.91 | Up $0.00 | $3.92 | $3.91 | 600 |
| 11:18 AM | $3.91 | Up $0.00 | $3.91 | $3.91 | 600 |
| 11:17 AM | $3.91 | Down $ -0.01 | $3.92 | $3.91 | 4,500 |
| 11:16 AM | $3.92 | Down $0.00 | $3.92 | $3.92 | 36,400 |
| 11:15 AM | $3.93 | Down $ -0.01 | $3.93 | $3.92 | 21,900 |
| 11:12 AM | $3.93 | Up $0.00 | $3.94 | $3.93 | 1,000 |
| 11:12 AM | $3.93 | Up $0.00 | $3.94 | $3.93 | 0 |
| 11:12 AM | $3.93 | Up $0.00 | $3.94 | $3.93 | 0 |
| 11:11 AM | $3.93 | Down $0.00 | $3.94 | $3.93 | 800 |
| 11:10 AM | $3.94 | Up $0.00 | $3.94 | $3.93 | 3,100 |
| 11:09 AM | $3.93 | Up $0.00 | $3.94 | $3.93 | 7,400 |
| 11:06 AM | $3.93 | Up $0.01 | $3.94 | $3.93 | 3,800 |
| 11:06 AM | $3.93 | Up $0.00 | $3.94 | $3.93 | 0 |
| 11:06 AM | $3.93 | Up $0.00 | $3.94 | $3.93 | 0 |
| 11:05 AM | $3.92 | Down $ -0.01 | $3.92 | $3.92 | 1,000 |
| 11:04 AM | $3.93 | Up $0.00 | $3.94 | $3.93 | 4,800 |
| 11:02 AM | $3.93 | Up $0.01 | $3.93 | $3.93 | 2,300 |
| 11:02 AM | $3.93 | Up $0.00 | $3.93 | $3.93 | 0 |
| 11:01 AM | $3.92 | Up $0.01 | $3.92 | $3.92 | 10,000 |
| 11:00 AM | $3.91 | Up $0.00 | $3.92 | $3.91 | 3,800 |
| 10:59 AM | $3.91 | Up $0.00 | $3.92 | $3.91 | 3,200 |
| 10:58 AM | $3.91 | Down $ -0.02 | $3.93 | $3.91 | 150,700 |
| 10:57 AM | $3.93 | Up $0.00 | $3.93 | $3.93 | 7,700 |
| 10:56 AM | $3.93 | Up $0.00 | $3.94 | $3.93 | 46,000 |
| 10:55 AM | $3.93 | Up $0.00 | $3.94 | $3.93 | 23,800 |
| 10:54 AM | $3.93 | Down $0.00 | $3.93 | $3.93 | 2,500 |
| 10:53 AM | $3.94 | Up $0.00 | $3.94 | $3.93 | 2,800 |
| 10:52 AM | $3.93 | Down $0.00 | $3.94 | $3.93 | 13,200 |
| 10:51 AM | $3.94 | Up $0.00 | $3.94 | $3.93 | 39,000 |
| 10:50 AM | $3.94 | Down $0.00 | $3.94 | $3.94 | 200 |
| 10:49 AM | $3.94 | Down $0.00 | $3.95 | $3.94 | 8,900 |
| 10:48 AM | $3.95 | Up $0.00 | $3.95 | $3.95 | 100 |
| 10:47 AM | $3.94 | Down $0.00 | $3.94 | $3.94 | 2,000 |
| 10:46 AM | $3.95 | Up $0.01 | $3.95 | $3.94 | 5,700 |
| 10:45 AM | $3.93 | Down $0.00 | $3.94 | $3.93 | 30,500 |
| 10:43 AM | $3.94 | Up $0.02 | $3.94 | $3.93 | 7,700 |
| 10:43 AM | $3.94 | Up $0.00 | $3.94 | $3.93 | 0 |
| 10:40 AM | $3.92 | Down $ -0.01 | $3.93 | $3.92 | 2,500 |
| 10:40 AM | $3.92 | Up $0.00 | $3.93 | $3.92 | 0 |
| 10:40 AM | $3.92 | Up $0.00 | $3.93 | $3.92 | 0 |
| 10:39 AM | $3.93 | Up $0.01 | $3.93 | $3.93 | 4,700 |
| 10:37 AM | $3.93 | Down $ -0.01 | $3.93 | $3.93 | 1,400 |
| 10:37 AM | $3.93 | Up $0.00 | $3.93 | $3.93 | 0 |
| 10:36 AM | $3.93 | Up $0.00 | $3.94 | $3.93 | 2,600 |
| 10:35 AM | $3.93 | Down $0.00 | $3.94 | $3.93 | 2,200 |
| 10:34 AM | $3.94 | Up $0.00 | $3.94 | $3.93 | 7,400 |
| 10:33 AM | $3.94 | Up $0.00 | $3.94 | $3.93 | 16,100 |
| 10:32 AM | $3.93 | Down $0.00 | $3.94 | $3.93 | 12,700 |
| 10:31 AM | $3.94 | Up $0.00 | $3.94 | $3.93 | 500 |
| 10:30 AM | $3.93 | Up $0.01 | $3.93 | $3.92 | 10,300 |
| 10:29 AM | $3.93 | Down $ -0.01 | $3.93 | $3.92 | 2,700 |
| 10:28 AM | $3.93 | Down $0.00 | $3.93 | $3.93 | 200 |
| 10:27 AM | $3.94 | Down $0.00 | $3.94 | $3.94 | 12,800 |
| 10:26 AM | $3.94 | Up $0.00 | $3.95 | $3.94 | 900 |
| 10:25 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 300 |
| 10:24 AM | $3.94 | Down $0.00 | $3.95 | $3.94 | 300 |
| 10:23 AM | $3.95 | Down $ -0.01 | $3.95 | $3.95 | 28,600 |
| 10:22 AM | $3.95 | Up $0.00 | $3.96 | $3.95 | 3,600 |
| 10:21 AM | $3.95 | Down $ -0.01 | $3.97 | $3.95 | 4,900 |
| 10:20 AM | $3.96 | Down $0.00 | $3.97 | $3.96 | 3,000 |
| 10:19 AM | $3.97 | Down $ -0.01 | $3.97 | $3.97 | 6,100 |
| 10:18 AM | $3.97 | Down $0.00 | $3.99 | $3.97 | 6,400 |
| 10:16 AM | $3.98 | Down $0.00 | $3.98 | $3.98 | 1,500 |
| 10:16 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 0 |
| 10:15 AM | $3.98 | Up $0.00 | $3.99 | $3.98 | 16,300 |
| 10:14 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 500 |
| 10:13 AM | $3.98 | Up $0.00 | $3.99 | $3.98 | 7,000 |
| 10:12 AM | $3.98 | Down $0.00 | $3.99 | $3.98 | 2,100 |
| 10:11 AM | $3.99 | Up $0.00 | $3.99 | $3.98 | 400 |
| 10:10 AM | $3.99 | Up $0.01 | $3.99 | $3.98 | 10,800 |
| 10:09 AM | $3.97 | Down $ -0.01 | $3.98 | $3.97 | 7,700 |
| 10:08 AM | $3.98 | Down $0.00 | $3.98 | $3.98 | 13,000 |
| 10:07 AM | $3.99 | Up $0.00 | $3.99 | $3.99 | 100 |
| 10:06 AM | $3.99 | Down $ -0.01 | $3.99 | $3.98 | 69,800 |
| 10:04 AM | $3.99 | Up $0.00 | $3.99 | $3.99 | 600 |
| 10:04 AM | $3.99 | Up $0.00 | $3.99 | $3.99 | 0 |
| 10:02 AM | $3.99 | Up $0.00 | $3.99 | $3.99 | 1,800 |
| 10:02 AM | $3.99 | Up $0.00 | $3.99 | $3.99 | 0 |
| 10:01 AM | $3.99 | Down $0.00 | $3.99 | $3.99 | 200 |
| 10:00 AM | $4.00 | Up $0.00 | $4.00 | $4.00 | 100 |
| 09:59 AM | $4.00 | Up $0.01 | $4.00 | $3.99 | 2,600 |
| 09:57 AM | $3.99 | Up $0.00 | $3.99 | $3.99 | 200 |
| 09:57 AM | $3.99 | Up $0.00 | $3.99 | $3.99 | 0 |
| 09:56 AM | $3.99 | Down $ -0.01 | $3.99 | $3.99 | 400 |
| 09:55 AM | $3.99 | Up $0.00 | $4.00 | $3.99 | 1,600 |
| 09:54 AM | $3.99 | Up $0.01 | $4.00 | $3.99 | 4,000 |
| 09:53 AM | $3.99 | Up $0.00 | $3.99 | $3.99 | 400 |
| 09:52 AM | $3.98 | Down $ -0.01 | $3.99 | $3.98 | 7,600 |
| 09:51 AM | $3.99 | Up $0.00 | $3.99 | $3.99 | 2,200 |
| 09:50 AM | $3.99 | Down $0.00 | $3.99 | $3.99 | 2,400 |
| 09:49 AM | $4.00 | Up $0.00 | $4.00 | $3.99 | 12,900 |
| 09:48 AM | $4.00 | Up $0.00 | $4.00 | $3.99 | 7,400 |
| 09:47 AM | $3.99 | Up $0.01 | $3.99 | $3.99 | 2,800 |
| 09:46 AM | $3.99 | Down $ -0.01 | $3.99 | $3.98 | 19,100 |
| 09:45 AM | $3.99 | Up $0.00 | $4.00 | $3.99 | 2,800 |
| 09:44 AM | $3.99 | Down $0.00 | $4.00 | $3.99 | 12,100 |
| 09:43 AM | $4.00 | Down $0.00 | $4.00 | $3.99 | 3,600 |
| 09:42 AM | $4.00 | Up $0.00 | $4.00 | $4.00 | 200 |
| 09:41 AM | $4.00 | Up $0.01 | $4.00 | $3.99 | 400 |
| 09:40 AM | $3.99 | Up $0.02 | $3.99 | $3.98 | 5,700 |
| 09:39 AM | $3.97 | Down $ -0.01 | $3.98 | $3.97 | 4,000 |
| 09:38 AM | $3.98 | Up $0.01 | $3.98 | $3.98 | 500 |
| 09:37 AM | $3.97 | Down $ -0.03 | $4.00 | $3.97 | 3,300 |
| 09:36 AM | $4.01 | Down $ -0.01 | $4.02 | $4.01 | 600 |
| 09:35 AM | $4.02 | Down $ -0.01 | $4.03 | $4.02 | 5,100 |
| 09:34 AM | $4.03 | Up $0.01 | $4.03 | $4.02 | 1,100 |
| 09:33 AM | $4.02 | Up $0.01 | $4.02 | $4.01 | 12,800 |
| 09:32 AM | $4.01 | Up $0.00 | $4.01 | $4.00 | 3,000 |
| 09:31 AM | $4.01 | Down $ -0.03 | $4.02 | $4.01 | 3,700 |
| 09:30 AM | $4.03 | Up $0.00 | $4.03 | $4.01 | 21,400 |
| Previous close | $4.03 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/07/2024 | $4.03 | $4.00 | $4.05 | $3.99 | 1,391,100 |
| 25/07/2024 | $4.03 | $4.00 | $4.06 | $3.99 | 2,111,300 |
| 24/07/2024 | $3.89 | $3.90 | $3.91 | $3.87 | 1,784,500 |
| 23/07/2024 | $3.84 | $3.81 | $3.85 | $3.80 | 1,410,900 |
| 22/07/2024 | $3.90 | $3.88 | $3.92 | $3.87 | 1,230,500 |
| 19/07/2024 | $3.87 | $3.93 | $3.93 | $3.86 | 1,127,400 |
| 18/07/2024 | $3.92 | $3.91 | $3.92 | $3.87 | 837,900 |
| 17/07/2024 | $3.89 | $3.94 | $3.94 | $3.87 | 1,154,700 |
| 16/07/2024 | $3.93 | $4.00 | $4.01 | $3.92 | 1,196,500 |
| 15/07/2024 | $4.00 | $3.99 | $4.00 | $3.97 | 2,084,900 |
| 12/07/2024 | $3.89 | $3.93 | $3.93 | $3.89 | 793,300 |
| 11/07/2024 | $3.93 | $3.88 | $3.94 | $3.86 | 1,956,900 |
| 10/07/2024 | $3.81 | $3.82 | $3.85 | $3.80 | 1,678,900 |
| 09/07/2024 | $3.73 | $3.73 | $3.76 | $3.71 | 1,248,600 |
| 08/07/2024 | $3.72 | $3.68 | $3.73 | $3.64 | 1,051,200 |
| 05/07/2024 | $3.74 | $3.79 | $3.79 | $3.73 | 938,200 |
| 04/07/2024 | $3.84 | $3.83 | $3.85 | $3.82 | 384,200 |
| 03/07/2024 | $3.82 | $3.83 | $3.83 | $3.79 | 669,600 |
| 02/07/2024 | $3.78 | $3.76 | $3.79 | $3.74 | 1,510,600 |
| 28/06/2024 | $3.73 | $3.75 | $3.76 | $3.73 | 708,700 |
| 27/06/2024 | $3.73 | $3.71 | $3.73 | $3.70 | 710,900 |
| 26/06/2024 | $3.68 | $3.67 | $3.70 | $3.65 | 698,300 |
| 25/06/2024 | $3.70 | $3.68 | $3.72 | $3.66 | 2,792,100 |
| 24/06/2024 | $3.67 | $3.58 | $3.68 | $3.58 | 1,570,700 |
| 21/06/2024 | $3.49 | $3.48 | $3.51 | $3.45 | 1,987,000 |
| 20/06/2024 | $3.53 | $3.54 | $3.55 | $3.52 | 1,024,000 |
| 19/06/2024 | $3.53 | $3.54 | $3.54 | $3.50 | 304,200 |
| 18/06/2024 | $3.57 | $3.61 | $3.62 | $3.56 | 531,400 |
| 17/06/2024 | $3.56 | $3.48 | $3.57 | $3.48 | 859,000 |
| 14/06/2024 | $3.51 | $3.52 | $3.53 | $3.49 | 714,100 |
Graphs are not available, please refer to the detailed table