Find a quote
TAMARACK VALLEY ENERGY LTD
4.38 Up 0.15 (3.42 %)
Delayed : 2024/12/20 16:00:01
- Previous close $4.23
- Opening $4.22
- Today High $4.40
- Today Low $4.18
- Price Bid $4.35
- Price Ask $4.35
- 52 Weeks High $4.70
- 52 Weeks Low $2.90
- Size Bid 25
- Size Ask 55
- Volume 5,347,312
Fundamentals
- P/E Ratio : 11.53
- Earnings/Share : 1.39
- Dividends/Share : $0.01
- Current Div. Yield : 3.49
- Market Cap (M) : 2,325.71
- Shares Out (M) : 530.98
- Exchange : XTSE
- Ex Dividend Date : 2024/12/30
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $4.38 | Up $0.00 | $4.38 | $4.38 | 2,939,100 |
| 03:59 PM | $4.38 | Down $ -0.02 | $4.40 | $4.35 | 254,700 |
| 03:58 PM | $4.40 | Up $0.02 | $4.40 | $4.38 | 64,900 |
| 03:57 PM | $4.38 | Up $0.01 | $4.38 | $4.37 | 97,900 |
| 03:56 PM | $4.37 | Up $0.00 | $4.37 | $4.35 | 123,500 |
| 03:55 PM | $4.37 | Up $0.06 | $4.37 | $4.30 | 282,300 |
| 03:54 PM | $4.31 | Up $0.00 | $4.31 | $4.31 | 1,000 |
| 03:53 PM | $4.31 | Up $0.00 | $4.31 | $4.30 | 13,800 |
| 03:52 PM | $4.31 | Up $0.00 | $4.31 | $4.31 | 100 |
| 03:51 PM | $4.31 | Up $0.00 | $4.31 | $4.30 | 31,000 |
| 03:50 PM | $4.30 | Down $ -0.02 | $4.32 | $4.30 | 98,200 |
| 03:49 PM | $4.32 | Down $0.00 | $4.33 | $4.32 | 3,300 |
| 03:48 PM | $4.33 | Down $0.00 | $4.33 | $4.32 | 1,400 |
| 03:47 PM | $4.33 | Up $0.00 | $4.34 | $4.33 | 2,400 |
| 03:46 PM | $4.33 | Up $0.00 | $4.34 | $4.33 | 1,800 |
| 03:45 PM | $4.33 | Up $0.00 | $4.34 | $4.33 | 2,900 |
| 03:44 PM | $4.33 | Up $0.00 | $4.34 | $4.33 | 1,200 |
| 03:43 PM | $4.33 | Down $0.00 | $4.34 | $4.33 | 2,400 |
| 03:42 PM | $4.34 | Up $0.00 | $4.34 | $4.33 | 10,600 |
| 03:41 PM | $4.34 | Up $0.00 | $4.34 | $4.33 | 17,500 |
| 03:40 PM | $4.33 | Up $0.00 | $4.34 | $4.33 | 16,000 |
| 03:39 PM | $4.33 | Down $0.00 | $4.34 | $4.33 | 900 |
| 03:38 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 100 |
| 03:37 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 100 |
| 03:36 PM | $4.34 | Up $0.01 | $4.34 | $4.33 | 21,700 |
| 03:35 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 900 |
| 03:34 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 1,300 |
| 03:33 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 700 |
| 03:31 PM | $4.33 | Down $ -0.01 | $4.34 | $4.33 | 7,300 |
| 03:31 PM | $4.33 | Up $0.00 | $4.34 | $4.33 | 0 |
| 03:30 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 1,200 |
| 03:29 PM | $4.34 | Down $0.00 | $4.34 | $4.33 | 5,600 |
| 03:28 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 1,400 |
| 03:25 PM | $4.34 | Up $0.00 | $4.35 | $4.34 | 14,500 |
| 03:25 PM | $4.34 | Up $0.00 | $4.35 | $4.34 | 0 |
| 03:25 PM | $4.34 | Up $0.00 | $4.35 | $4.34 | 0 |
| 03:24 PM | $4.34 | Down $0.00 | $4.35 | $4.34 | 5,100 |
| 03:23 PM | $4.35 | Up $0.01 | $4.35 | $4.34 | 6,800 |
| 03:22 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 200 |
| 03:20 PM | $4.34 | Down $0.00 | $4.34 | $4.34 | 1,400 |
| 03:20 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 0 |
| 03:19 PM | $4.34 | Down $0.00 | $4.35 | $4.34 | 1,000 |
| 03:18 PM | $4.35 | Up $0.00 | $4.35 | $4.34 | 600 |
| 03:17 PM | $4.34 | Up $0.00 | $4.35 | $4.34 | 13,000 |
| 03:16 PM | $4.34 | Up $0.00 | $4.35 | $4.34 | 1,000 |
| 03:15 PM | $4.34 | Down $0.00 | $4.35 | $4.34 | 3,000 |
| 03:14 PM | $4.35 | Up $0.00 | $4.35 | $4.34 | 800 |
| 03:13 PM | $4.34 | Down $0.00 | $4.35 | $4.34 | 400 |
| 03:12 PM | $4.35 | Up $0.00 | $4.35 | $4.34 | 3,200 |
| 03:11 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 2,700 |
| 03:10 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 300 |
| 03:08 PM | $4.35 | Down $0.00 | $4.35 | $4.35 | 1,000 |
| 03:08 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 03:06 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 900 |
| 03:06 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 03:04 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 1,000 |
| 03:04 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 03:03 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 100 |
| 03:02 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 200 |
| 03:01 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 100 |
| 03:00 PM | $4.35 | Down $ -0.02 | $4.36 | $4.35 | 12,800 |
| 02:59 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 200 |
| 02:58 PM | $4.36 | Down $0.00 | $4.36 | $4.36 | 900 |
| 02:57 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 1,700 |
| 02:56 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 200 |
| 02:54 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 100 |
| 02:54 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 0 |
| 02:52 PM | $4.36 | Down $ -0.01 | $4.37 | $4.36 | 20,200 |
| 02:52 PM | $4.36 | Up $0.00 | $4.37 | $4.36 | 0 |
| 02:50 PM | $4.37 | Up $0.00 | $4.37 | $4.37 | 900 |
| 02:50 PM | $4.37 | Up $0.00 | $4.37 | $4.37 | 0 |
| 02:49 PM | $4.37 | Up $0.00 | $4.37 | $4.37 | 1,000 |
| 02:46 PM | $4.37 | Up $0.01 | $4.38 | $4.36 | 69,400 |
| 02:46 PM | $4.37 | Up $0.00 | $4.38 | $4.36 | 0 |
| 02:46 PM | $4.37 | Up $0.00 | $4.38 | $4.36 | 0 |
| 02:45 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 800 |
| 02:44 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 2,000 |
| 02:42 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 1,100 |
| 02:42 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 0 |
| 02:40 PM | $4.36 | Up $0.00 | $4.37 | $4.36 | 43,300 |
| 02:40 PM | $4.36 | Up $0.00 | $4.37 | $4.36 | 0 |
| 02:39 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 100 |
| 02:38 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 1,200 |
| 02:37 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 1,100 |
| 02:36 PM | $4.36 | Up $0.00 | $4.36 | $4.35 | 3,300 |
| 02:35 PM | $4.36 | Up $0.01 | $4.36 | $4.36 | 100 |
| 02:34 PM | $4.35 | Up $0.00 | $4.36 | $4.35 | 4,100 |
| 02:33 PM | $4.35 | Up $0.00 | $4.36 | $4.35 | 1,100 |
| 02:32 PM | $4.35 | Up $0.00 | $4.36 | $4.35 | 1,600 |
| 02:31 PM | $4.35 | Up $0.00 | $4.36 | $4.35 | 4,500 |
| 02:28 PM | $4.35 | Down $ -0.01 | $4.36 | $4.35 | 6,900 |
| 02:28 PM | $4.35 | Up $0.00 | $4.36 | $4.35 | 0 |
| 02:28 PM | $4.35 | Up $0.00 | $4.36 | $4.35 | 0 |
| 02:27 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 100 |
| 02:26 PM | $4.36 | Up $0.01 | $4.36 | $4.35 | 28,500 |
| 02:25 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 1,400 |
| 02:24 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 1,500 |
| 02:23 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 2,500 |
| 02:22 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 100 |
| 02:21 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 6,000 |
| 02:20 PM | $4.35 | Up $0.01 | $4.35 | $4.34 | 11,400 |
| 02:19 PM | $4.34 | Down $0.00 | $4.34 | $4.34 | 100 |
| 02:16 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 100 |
| 02:16 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 0 |
| 02:16 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 0 |
| 02:15 PM | $4.34 | Down $ -0.01 | $4.35 | $4.34 | 13,500 |
| 02:13 PM | $4.35 | Up $0.01 | $4.35 | $4.34 | 23,100 |
| 02:13 PM | $4.35 | Up $0.00 | $4.35 | $4.34 | 0 |
| 02:11 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 1,500 |
| 02:11 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 0 |
| 02:10 PM | $4.34 | Up $0.01 | $4.34 | $4.33 | 3,700 |
| 02:09 PM | $4.33 | Down $0.00 | $4.34 | $4.33 | 1,300 |
| 02:08 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 100 |
| 02:06 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 100 |
| 02:06 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 0 |
| 02:03 PM | $4.34 | Up $0.00 | $4.35 | $4.33 | 20,000 |
| 02:03 PM | $4.34 | Up $0.00 | $4.35 | $4.33 | 0 |
| 02:03 PM | $4.34 | Up $0.00 | $4.35 | $4.33 | 0 |
| 02:02 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 200 |
| 02:01 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 200 |
| 02:00 PM | $4.33 | Down $ -0.01 | $4.35 | $4.33 | 8,300 |
| 01:59 PM | $4.35 | Up $0.00 | $4.35 | $4.34 | 900 |
| 01:58 PM | $4.35 | Down $0.00 | $4.35 | $4.35 | 200 |
| 01:56 PM | $4.35 | Down $ -0.01 | $4.36 | $4.35 | 3,200 |
| 01:56 PM | $4.35 | Up $0.00 | $4.36 | $4.35 | 0 |
| 01:54 PM | $4.36 | Up $0.00 | $4.36 | $4.35 | 11,100 |
| 01:54 PM | $4.36 | Up $0.00 | $4.36 | $4.35 | 0 |
| 01:53 PM | $4.36 | Up $0.01 | $4.36 | $4.35 | 4,000 |
| 01:52 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 1,200 |
| 01:51 PM | $4.35 | Up $0.01 | $4.36 | $4.34 | 31,600 |
| 01:47 PM | $4.34 | Down $ -0.01 | $4.35 | $4.34 | 2,700 |
| 01:47 PM | $4.34 | Up $0.00 | $4.35 | $4.34 | 0 |
| 01:47 PM | $4.34 | Up $0.00 | $4.35 | $4.34 | 0 |
| 01:47 PM | $4.34 | Up $0.00 | $4.35 | $4.34 | 0 |
| 01:46 PM | $4.35 | Up $0.00 | $4.35 | $4.34 | 5,300 |
| 01:45 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 1,500 |
| 01:44 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 700 |
| 01:42 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 600 |
| 01:42 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 0 |
| 01:40 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 800 |
| 01:40 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 0 |
| 01:39 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 400 |
| 01:37 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 800 |
| 01:37 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 0 |
| 01:35 PM | $4.34 | Down $0.00 | $4.34 | $4.34 | 900 |
| 01:35 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 0 |
| 01:33 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 800 |
| 01:33 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 0 |
| 01:32 PM | $4.34 | Up $0.01 | $4.34 | $4.33 | 4,000 |
| 01:30 PM | $4.33 | Down $0.00 | $4.33 | $4.33 | 100 |
| 01:30 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 0 |
| 01:29 PM | $4.33 | Down $0.00 | $4.34 | $4.33 | 8,700 |
| 01:28 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 3,700 |
| 01:27 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 100 |
| 01:24 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 200 |
| 01:24 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 0 |
| 01:24 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 0 |
| 01:23 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 100 |
| 01:22 PM | $4.33 | Up $0.00 | $4.34 | $4.33 | 5,000 |
| 01:21 PM | $4.33 | Down $0.00 | $4.34 | $4.33 | 3,000 |
| 01:20 PM | $4.33 | Down $0.00 | $4.34 | $4.33 | 400 |
| 01:19 PM | $4.34 | Up $0.00 | $4.34 | $4.33 | 2,500 |
| 01:18 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 200 |
| 01:17 PM | $4.34 | Down $0.00 | $4.34 | $4.34 | 300 |
| 01:16 PM | $4.34 | Down $0.00 | $4.35 | $4.34 | 4,400 |
| 01:15 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 100 |
| 01:14 PM | $4.34 | Up $0.00 | $4.35 | $4.34 | 10,500 |
| 01:11 PM | $4.34 | Down $0.00 | $4.35 | $4.34 | 9,500 |
| 01:11 PM | $4.34 | Up $0.00 | $4.35 | $4.34 | 0 |
| 01:11 PM | $4.34 | Up $0.00 | $4.35 | $4.34 | 0 |
| 01:10 PM | $4.35 | Up $0.00 | $4.35 | $4.34 | 2,200 |
| 01:09 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 200 |
| 01:08 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 200 |
| 01:06 PM | $4.35 | Down $0.00 | $4.36 | $4.34 | 21,300 |
| 01:06 PM | $4.35 | Up $0.00 | $4.36 | $4.34 | 0 |
| 01:05 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 1,500 |
| 01:03 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 2,400 |
| 01:03 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 01:02 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 100 |
| 12:55 PM | $4.35 | Up $0.00 | $4.36 | $4.34 | 10,600 |
| 12:55 PM | $4.35 | Up $0.00 | $4.36 | $4.34 | 0 |
| 12:55 PM | $4.35 | Up $0.00 | $4.36 | $4.34 | 0 |
| 12:55 PM | $4.35 | Up $0.00 | $4.36 | $4.34 | 0 |
| 12:55 PM | $4.35 | Up $0.00 | $4.36 | $4.34 | 0 |
| 12:55 PM | $4.35 | Up $0.00 | $4.36 | $4.34 | 0 |
| 12:55 PM | $4.35 | Up $0.00 | $4.36 | $4.34 | 0 |
| 12:53 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 800 |
| 12:53 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 12:51 PM | $4.35 | Up $0.00 | $4.35 | $4.34 | 1,300 |
| 12:51 PM | $4.35 | Up $0.00 | $4.35 | $4.34 | 0 |
| 12:48 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 900 |
| 12:48 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 12:48 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 12:47 PM | $4.35 | Down $0.00 | $4.35 | $4.35 | 100 |
| 12:45 PM | $4.35 | Down $ -0.01 | $4.36 | $4.35 | 9,200 |
| 12:45 PM | $4.35 | Up $0.00 | $4.36 | $4.35 | 0 |
| 12:44 PM | $4.36 | Down $0.00 | $4.36 | $4.36 | 100 |
| 12:43 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 100 |
| 12:41 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 100 |
| 12:41 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 0 |
| 12:40 PM | $4.36 | Up $0.00 | $4.36 | $4.35 | 2,400 |
| 12:39 PM | $4.36 | Up $0.01 | $4.36 | $4.36 | 200 |
| 12:38 PM | $4.35 | Up $0.00 | $4.36 | $4.35 | 300 |
| 12:37 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 300 |
| 12:36 PM | $4.35 | Up $0.01 | $4.36 | $4.35 | 19,200 |
| 12:35 PM | $4.34 | Up $0.00 | $4.35 | $4.34 | 5,300 |
| 12:34 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 600 |
| 12:33 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 500 |
| 12:29 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 600 |
| 12:29 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 0 |
| 12:29 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 0 |
| 12:29 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 0 |
| 12:27 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 700 |
| 12:27 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 0 |
| 12:24 PM | $4.34 | Down $0.00 | $4.34 | $4.34 | 500 |
| 12:24 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 0 |
| 12:24 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 0 |
| 12:22 PM | $4.34 | Down $0.00 | $4.35 | $4.34 | 4,500 |
| 12:22 PM | $4.34 | Up $0.00 | $4.35 | $4.34 | 0 |
| 12:21 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 400 |
| 12:20 PM | $4.35 | Up $0.01 | $4.35 | $4.34 | 2,300 |
| 12:17 PM | $4.33 | Down $ -0.01 | $4.34 | $4.33 | 800 |
| 12:17 PM | $4.33 | Up $0.00 | $4.34 | $4.33 | 0 |
| 12:17 PM | $4.33 | Up $0.00 | $4.34 | $4.33 | 0 |
| 12:16 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 4,600 |
| 12:14 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 1,800 |
| 12:14 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 0 |
| 12:13 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 200 |
| 12:12 PM | $4.33 | Up $0.00 | $4.34 | $4.33 | 200 |
| 12:11 PM | $4.33 | Up $0.00 | $4.34 | $4.33 | 800 |
| 12:10 PM | $4.33 | Down $0.00 | $4.34 | $4.33 | 1,600 |
| 12:09 PM | $4.34 | Up $0.00 | $4.34 | $4.33 | 900 |
| 12:08 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 200 |
| 12:07 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 7,700 |
| 12:06 PM | $4.33 | Down $ -0.01 | $4.33 | $4.33 | 2,500 |
| 12:04 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 100 |
| 12:04 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 0 |
| 12:03 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 100 |
| 12:02 PM | $4.34 | Down $0.00 | $4.35 | $4.34 | 9,000 |
| 12:01 PM | $4.35 | Down $0.00 | $4.35 | $4.35 | 100 |
| 11:59 AM | $4.35 | Up $0.00 | $4.35 | $4.35 | 800 |
| 11:59 AM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 11:57 AM | $4.35 | Up $0.01 | $4.35 | $4.35 | 700 |
| 11:57 AM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 11:55 AM | $4.34 | Up $0.00 | $4.34 | $4.34 | 100 |
| 11:55 AM | $4.34 | Up $0.00 | $4.34 | $4.34 | 0 |
| 11:54 AM | $4.34 | Up $0.00 | $4.34 | $4.33 | 23,600 |
| 11:53 AM | $4.34 | Down $0.00 | $4.35 | $4.34 | 300 |
| 11:52 AM | $4.35 | Down $0.00 | $4.35 | $4.35 | 300 |
| 11:50 AM | $4.35 | Up $0.00 | $4.35 | $4.35 | 800 |
| 11:50 AM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 11:48 AM | $4.35 | Up $0.00 | $4.35 | $4.35 | 900 |
| 11:48 AM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 11:47 AM | $4.35 | Up $0.00 | $4.35 | $4.35 | 1,700 |
| 11:46 AM | $4.35 | Up $0.00 | $4.36 | $4.35 | 16,700 |
| 11:45 AM | $4.35 | Up $0.00 | $4.35 | $4.35 | 100 |
| 11:42 AM | $4.35 | Up $0.00 | $4.35 | $4.35 | 100 |
| 11:42 AM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 11:42 AM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 11:41 AM | $4.35 | Up $0.00 | $4.35 | $4.34 | 2,300 |
| 11:40 AM | $4.34 | Up $0.00 | $4.34 | $4.34 | 700 |
| 11:38 AM | $4.34 | Up $0.00 | $4.34 | $4.34 | 800 |
| 11:38 AM | $4.34 | Up $0.00 | $4.34 | $4.34 | 0 |
| 11:36 AM | $4.34 | Up $0.00 | $4.34 | $4.34 | 800 |
| 11:36 AM | $4.34 | Up $0.00 | $4.34 | $4.34 | 0 |
| 11:35 AM | $4.34 | Up $0.00 | $4.34 | $4.34 | 18,400 |
| 11:34 AM | $4.34 | Up $0.00 | $4.34 | $4.34 | 600 |
| 11:33 AM | $4.34 | Up $0.00 | $4.34 | $4.34 | 500 |
| 11:32 AM | $4.34 | Up $0.00 | $4.34 | $4.34 | 400 |
| 11:30 AM | $4.34 | Up $0.00 | $4.34 | $4.34 | 100 |
| 11:30 AM | $4.34 | Up $0.00 | $4.34 | $4.34 | 0 |
| 11:26 AM | $4.34 | Up $0.00 | $4.34 | $4.34 | 300 |
| 11:26 AM | $4.34 | Up $0.00 | $4.34 | $4.34 | 0 |
| 11:26 AM | $4.34 | Up $0.00 | $4.34 | $4.34 | 0 |
| 11:26 AM | $4.34 | Up $0.00 | $4.34 | $4.34 | 0 |
| 11:25 AM | $4.33 | Up $0.00 | $4.33 | $4.33 | 3,200 |
| 11:24 AM | $4.33 | Up $0.00 | $4.33 | $4.33 | 1,700 |
| 11:23 AM | $4.33 | Up $0.00 | $4.33 | $4.33 | 900 |
| 11:22 AM | $4.33 | Up $0.00 | $4.33 | $4.33 | 1,500 |
| 11:21 AM | $4.33 | Up $0.00 | $4.33 | $4.33 | 100 |
| 11:20 AM | $4.33 | Up $0.00 | $4.33 | $4.33 | 100 |
| 11:19 AM | $4.33 | Up $0.00 | $4.33 | $4.33 | 3,900 |
| 11:18 AM | $4.33 | Up $0.01 | $4.33 | $4.33 | 3,400 |
| 11:17 AM | $4.32 | Up $0.01 | $4.32 | $4.32 | 7,600 |
| 11:16 AM | $4.31 | Up $0.00 | $4.31 | $4.31 | 400 |
| 11:15 AM | $4.31 | Down $ -0.01 | $4.31 | $4.31 | 300 |
| 11:14 AM | $4.32 | Up $0.01 | $4.32 | $4.32 | 700 |
| 11:13 AM | $4.31 | Down $ -0.01 | $4.32 | $4.31 | 101,500 |
| 11:12 AM | $4.32 | Up $0.00 | $4.32 | $4.32 | 4,500 |
| 11:11 AM | $4.32 | Up $0.00 | $4.32 | $4.32 | 4,600 |
| 11:10 AM | $4.32 | Up $0.00 | $4.32 | $4.32 | 100 |
| 11:09 AM | $4.32 | Up $0.01 | $4.32 | $4.32 | 100 |
| 11:08 AM | $4.31 | Up $0.00 | $4.31 | $4.30 | 70,000 |
| 11:07 AM | $4.31 | Up $0.00 | $4.32 | $4.31 | 1,800 |
| 11:06 AM | $4.31 | Up $0.00 | $4.32 | $4.31 | 56,000 |
| 11:05 AM | $4.31 | Up $0.00 | $4.32 | $4.31 | 1,400 |
| 11:04 AM | $4.31 | Up $0.00 | $4.32 | $4.31 | 1,600 |
| 11:03 AM | $4.31 | Down $0.00 | $4.31 | $4.31 | 200 |
| 11:02 AM | $4.31 | Up $0.00 | $4.31 | $4.31 | 1,200 |
| 11:00 AM | $4.31 | Up $0.00 | $4.31 | $4.31 | 1,200 |
| 11:00 AM | $4.31 | Up $0.00 | $4.31 | $4.31 | 0 |
| 10:59 AM | $4.31 | Down $0.00 | $4.31 | $4.30 | 1,600 |
| 10:57 AM | $4.31 | Down $ -0.01 | $4.32 | $4.31 | 10,700 |
| 10:57 AM | $4.31 | Up $0.00 | $4.32 | $4.31 | 0 |
| 10:55 AM | $4.32 | Up $0.00 | $4.32 | $4.32 | 1,100 |
| 10:55 AM | $4.32 | Up $0.00 | $4.32 | $4.32 | 0 |
| 10:54 AM | $4.32 | Up $0.00 | $4.32 | $4.32 | 1,300 |
| 10:53 AM | $4.32 | Up $0.00 | $4.32 | $4.32 | 300 |
| 10:52 AM | $4.32 | Up $0.02 | $4.32 | $4.31 | 31,100 |
| 10:51 AM | $4.30 | Up $0.00 | $4.31 | $4.30 | 2,000 |
| 10:49 AM | $4.30 | Up $0.00 | $4.30 | $4.30 | 300 |
| 10:49 AM | $4.30 | Up $0.00 | $4.30 | $4.30 | 0 |
| 10:47 AM | $4.30 | Up $0.00 | $4.30 | $4.30 | 6,000 |
| 10:47 AM | $4.30 | Up $0.00 | $4.30 | $4.30 | 0 |
| 10:46 AM | $4.30 | Up $0.00 | $4.30 | $4.30 | 35,500 |
| 10:44 AM | $4.30 | Up $0.00 | $4.30 | $4.30 | 100 |
| 10:44 AM | $4.30 | Up $0.00 | $4.30 | $4.30 | 0 |
| 10:43 AM | $4.29 | Up $0.00 | $4.29 | $4.28 | 8,100 |
| 10:42 AM | $4.29 | Up $0.00 | $4.29 | $4.28 | 500 |
| 10:41 AM | $4.29 | Up $0.00 | $4.29 | $4.28 | 200 |
| 10:40 AM | $4.28 | Up $0.00 | $4.29 | $4.28 | 3,400 |
| 10:38 AM | $4.28 | Down $0.00 | $4.28 | $4.28 | 100 |
| 10:38 AM | $4.28 | Up $0.00 | $4.28 | $4.28 | 0 |
| 10:37 AM | $4.29 | Down $0.00 | $4.29 | $4.29 | 900 |
| 10:36 AM | $4.29 | Up $0.00 | $4.29 | $4.29 | 1,200 |
| 10:35 AM | $4.29 | Up $0.00 | $4.29 | $4.29 | 1,200 |
| 10:34 AM | $4.29 | Up $0.00 | $4.30 | $4.28 | 10,100 |
| 10:33 AM | $4.29 | Up $0.00 | $4.29 | $4.29 | 400 |
| 10:32 AM | $4.29 | Up $0.00 | $4.29 | $4.29 | 1,400 |
| 10:31 AM | $4.29 | Up $0.01 | $4.29 | $4.29 | 1,200 |
| 10:30 AM | $4.28 | Up $0.00 | $4.28 | $4.28 | 200 |
| 10:29 AM | $4.28 | Down $0.00 | $4.28 | $4.28 | 4,700 |
| 10:28 AM | $4.29 | Up $0.00 | $4.29 | $4.29 | 100 |
| 10:27 AM | $4.28 | Up $0.00 | $4.28 | $4.28 | 1,800 |
| 10:26 AM | $4.28 | Up $0.01 | $4.28 | $4.27 | 11,200 |
| 10:25 AM | $4.27 | Up $0.01 | $4.27 | $4.27 | 2,000 |
| 10:24 AM | $4.26 | Up $0.01 | $4.26 | $4.26 | 7,900 |
| 10:22 AM | $4.25 | Down $ -0.01 | $4.25 | $4.25 | 1,900 |
| 10:22 AM | $4.25 | Up $0.00 | $4.25 | $4.25 | 0 |
| 10:18 AM | $4.26 | Up $0.00 | $4.26 | $4.26 | 2,300 |
| 10:18 AM | $4.26 | Up $0.00 | $4.26 | $4.26 | 0 |
| 10:18 AM | $4.26 | Up $0.00 | $4.26 | $4.26 | 0 |
| 10:18 AM | $4.26 | Up $0.00 | $4.26 | $4.26 | 0 |
| 10:17 AM | $4.26 | Up $0.00 | $4.26 | $4.26 | 2,200 |
| 10:16 AM | $4.26 | Up $0.00 | $4.26 | $4.26 | 1,300 |
| 10:15 AM | $4.26 | Up $0.01 | $4.26 | $4.26 | 100 |
| 10:13 AM | $4.25 | Up $0.00 | $4.25 | $4.25 | 4,500 |
| 10:13 AM | $4.25 | Up $0.00 | $4.25 | $4.25 | 0 |
| 10:09 AM | $4.25 | Up $0.00 | $4.25 | $4.25 | 500 |
| 10:09 AM | $4.25 | Up $0.00 | $4.25 | $4.25 | 0 |
| 10:09 AM | $4.25 | Up $0.00 | $4.25 | $4.25 | 0 |
| 10:09 AM | $4.25 | Up $0.00 | $4.25 | $4.25 | 0 |
| 10:08 AM | $4.25 | Up $0.00 | $4.25 | $4.25 | 10,200 |
| 10:07 AM | $4.24 | Down $ -0.01 | $4.25 | $4.24 | 300 |
| 10:04 AM | $4.25 | Up $0.00 | $4.25 | $4.24 | 1,100 |
| 10:04 AM | $4.25 | Up $0.00 | $4.25 | $4.24 | 0 |
| 10:04 AM | $4.25 | Up $0.00 | $4.25 | $4.24 | 0 |
| 10:03 AM | $4.25 | Up $0.00 | $4.25 | $4.25 | 1,200 |
| 10:02 AM | $4.25 | Up $0.00 | $4.25 | $4.25 | 4,200 |
| 10:01 AM | $4.25 | Up $0.00 | $4.25 | $4.25 | 100 |
| 10:00 AM | $4.25 | Up $0.00 | $4.25 | $4.25 | 2,400 |
| 09:59 AM | $4.25 | Down $ -0.01 | $4.25 | $4.25 | 300 |
| 09:57 AM | $4.26 | Down $ -0.01 | $4.26 | $4.26 | 200 |
| 09:57 AM | $4.26 | Up $0.00 | $4.26 | $4.26 | 0 |
| 09:55 AM | $4.27 | Up $0.01 | $4.27 | $4.27 | 15,500 |
| 09:55 AM | $4.27 | Up $0.00 | $4.27 | $4.27 | 0 |
| 09:54 AM | $4.26 | Up $0.01 | $4.26 | $4.26 | 4,100 |
| 09:53 AM | $4.25 | Up $0.01 | $4.25 | $4.25 | 1,200 |
| 09:52 AM | $4.24 | Down $ -0.01 | $4.25 | $4.23 | 40,700 |
| 09:51 AM | $4.25 | Up $0.00 | $4.25 | $4.24 | 15,400 |
| 09:50 AM | $4.25 | Up $0.01 | $4.25 | $4.23 | 38,100 |
| 09:49 AM | $4.23 | Up $0.01 | $4.23 | $4.22 | 2,200 |
| 09:48 AM | $4.22 | Down $ -0.01 | $4.23 | $4.22 | 4,400 |
| 09:47 AM | $4.23 | Up $0.01 | $4.23 | $4.23 | 800 |
| 09:46 AM | $4.22 | Down $ -0.01 | $4.22 | $4.22 | 400 |
| 09:45 AM | $4.23 | Up $0.00 | $4.23 | $4.23 | 1,500 |
| 09:44 AM | $4.23 | Up $0.02 | $4.23 | $4.22 | 4,800 |
| 09:43 AM | $4.21 | Down $ -0.02 | $4.22 | $4.21 | 2,300 |
| 09:41 AM | $4.23 | Up $0.01 | $4.23 | $4.23 | 3,100 |
| 09:41 AM | $4.23 | Up $0.00 | $4.23 | $4.23 | 0 |
| 09:40 AM | $4.22 | Up $0.01 | $4.22 | $4.22 | 200 |
| 09:39 AM | $4.21 | Up $0.02 | $4.21 | $4.19 | 33,500 |
| 09:38 AM | $4.19 | Up $0.00 | $4.19 | $4.19 | 3,000 |
| 09:37 AM | $4.19 | Up $0.01 | $4.19 | $4.19 | 400 |
| 09:36 AM | $4.18 | Down $ -0.02 | $4.18 | $4.18 | 2,500 |
| 09:34 AM | $4.20 | Down $ -0.02 | $4.20 | $4.20 | 500 |
| 09:34 AM | $4.20 | Up $0.00 | $4.20 | $4.20 | 0 |
| 09:32 AM | $4.22 | Up $0.01 | $4.22 | $4.22 | 600 |
| 09:32 AM | $4.22 | Up $0.00 | $4.22 | $4.22 | 0 |
| 09:31 AM | $4.21 | Up $0.02 | $4.21 | $4.19 | 6,500 |
| 09:30 AM | $4.19 | Down $ -0.04 | $4.22 | $4.19 | 35,900 |
| Previous close | $4.23 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/12/2024 | $4.38 | $4.35 | $4.40 | $4.30 | 4,605,800 |
| 19/12/2024 | $4.23 | $4.22 | $4.28 | $4.20 | 1,328,600 |
| 18/12/2024 | $4.21 | $4.34 | $4.34 | $4.19 | 893,500 |
| 17/12/2024 | $4.31 | $4.25 | $4.32 | $4.21 | 1,795,800 |
| 16/12/2024 | $4.32 | $4.33 | $4.34 | $4.30 | 751,600 |
| 13/12/2024 | $4.39 | $4.40 | $4.41 | $4.36 | 1,548,300 |
| 12/12/2024 | $4.42 | $4.40 | $4.43 | $4.38 | 737,400 |
| 11/12/2024 | $4.49 | $4.42 | $4.50 | $4.39 | 2,051,500 |
| 10/12/2024 | $4.39 | $4.49 | $4.49 | $4.38 | 1,126,300 |
| 09/12/2024 | $4.50 | $4.53 | $4.53 | $4.46 | 859,800 |
| 06/12/2024 | $4.44 | $4.49 | $4.52 | $4.44 | 1,210,400 |
| 05/12/2024 | $4.64 | $4.65 | $4.69 | $4.63 | 889,500 |
| 04/12/2024 | $4.51 | $4.54 | $4.55 | $4.49 | 1,611,800 |
| 03/12/2024 | $4.48 | $4.44 | $4.49 | $4.43 | 1,578,800 |
| 02/12/2024 | $4.44 | $4.39 | $4.47 | $4.39 | 1,312,900 |
| 29/11/2024 | $4.46 | $4.42 | $4.46 | $4.42 | 780,000 |
| 28/11/2024 | $4.39 | $4.41 | $4.42 | $4.38 | 239,800 |
| 27/11/2024 | $4.35 | $4.38 | $4.39 | $4.34 | 1,663,300 |
| 26/11/2024 | $4.40 | $4.41 | $4.41 | $4.36 | 1,297,700 |
| 25/11/2024 | $4.47 | $4.46 | $4.48 | $4.42 | 1,559,900 |
| 22/11/2024 | $4.61 | $4.61 | $4.62 | $4.57 | 1,647,100 |
| 21/11/2024 | $4.57 | $4.51 | $4.59 | $4.49 | 1,957,600 |
| 20/11/2024 | $4.43 | $4.41 | $4.45 | $4.39 | 905,200 |
| 19/11/2024 | $4.37 | $4.44 | $4.44 | $4.35 | 1,152,200 |
| 18/11/2024 | $4.45 | $4.48 | $4.50 | $4.44 | 972,100 |
| 15/11/2024 | $4.35 | $4.37 | $4.38 | $4.33 | 1,028,900 |
| 14/11/2024 | $4.38 | $4.33 | $4.38 | $4.30 | 1,134,300 |
| 13/11/2024 | $4.25 | $4.24 | $4.27 | $4.23 | 1,783,500 |
| 12/11/2024 | $4.28 | $4.29 | $4.30 | $4.26 | 1,397,700 |
| 11/11/2024 | $4.28 | $4.34 | $4.35 | $4.28 | 3,413,000 |
Graphs are not available, please refer to the detailed table