Quotes and Market Data
Find a quote
ATHABASCA OIL CORP
5.25 Up 0.10 (1.90 %)
Delayed : 2024/11/20 16:00:02
- Previous close $5.15
- Opening $5.16
- Price Ask $5.25
- Price Bid $5.25
- Size Bid 14
- Size Ask 228
- Today High $5.27
- Today Low $5.15
- 52 Weeks High $5.72
- 52 Weeks Low $3.36
- Volume 4,563,607
Fundamentals
- P/E Ratio : 13.13
- Earnings/Share : 2.10
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 2,772.53
- Shares Out (M) : 528.10
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $5.25 | Up $0.00 | $5.25 | $5.25 | 91,900 |
| 03:59 PM | $5.25 | Up $0.01 | $5.25 | $5.24 | 14,000 |
| 03:58 PM | $5.24 | Down $0.00 | $5.25 | $5.24 | 4,500 |
| 03:57 PM | $5.25 | Up $0.00 | $5.25 | $5.25 | 2,800 |
| 03:56 PM | $5.25 | Up $0.00 | $5.25 | $5.24 | 12,500 |
| 03:55 PM | $5.25 | Up $0.00 | $5.25 | $5.24 | 13,700 |
| 03:54 PM | $5.24 | Up $0.00 | $5.25 | $5.24 | 7,000 |
| 03:53 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 3,100 |
| 03:52 PM | $5.24 | Up $0.00 | $5.25 | $5.24 | 1,500 |
| 03:51 PM | $5.24 | Down $0.00 | $5.25 | $5.24 | 6,600 |
| 03:50 PM | $5.25 | Up $0.00 | $5.25 | $5.24 | 1,500 |
| 03:49 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 300 |
| 03:48 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 400 |
| 03:47 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 3,100 |
| 03:46 PM | $5.24 | Up $0.00 | $5.25 | $5.24 | 500 |
| 03:45 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 100 |
| 03:44 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 600 |
| 03:43 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 4,300 |
| 03:42 PM | $5.24 | Up $0.00 | $5.25 | $5.24 | 2,900 |
| 03:41 PM | $5.24 | Down $0.00 | $5.25 | $5.24 | 600 |
| 03:40 PM | $5.25 | Up $0.00 | $5.25 | $5.25 | 4,900 |
| 03:38 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 1,200 |
| 03:38 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 0 |
| 03:37 PM | $5.24 | Down $0.00 | $5.25 | $5.24 | 10,200 |
| 03:36 PM | $5.25 | Up $0.03 | $5.25 | $5.22 | 134,000 |
| 03:35 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 400 |
| 03:34 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 300 |
| 03:33 PM | $5.22 | Down $0.00 | $5.22 | $5.22 | 3,200 |
| 03:32 PM | $5.22 | Down $0.00 | $5.22 | $5.22 | 100 |
| 03:31 PM | $5.23 | Down $ -0.01 | $5.23 | $5.23 | 900 |
| 03:30 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 500 |
| 03:29 PM | $5.23 | Up $0.00 | $5.24 | $5.23 | 2,300 |
| 03:28 PM | $5.23 | Down $0.00 | $5.23 | $5.23 | 1,400 |
| 03:27 PM | $5.24 | Up $0.00 | $5.24 | $5.23 | 400 |
| 03:26 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 200 |
| 03:25 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 5,700 |
| 03:24 PM | $5.23 | Up $0.01 | $5.23 | $5.23 | 14,600 |
| 03:23 PM | $5.23 | Down $ -0.01 | $5.24 | $5.23 | 22,800 |
| 03:22 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 200 |
| 03:21 PM | $5.24 | Down $0.00 | $5.24 | $5.24 | 100 |
| 03:20 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 500 |
| 03:19 PM | $5.24 | Down $0.00 | $5.24 | $5.24 | 100 |
| 03:16 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 9,400 |
| 03:16 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 0 |
| 03:16 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 0 |
| 03:14 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 3,200 |
| 03:14 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 0 |
| 03:13 PM | $5.24 | Down $ -0.01 | $5.25 | $5.24 | 11,500 |
| 03:12 PM | $5.25 | Up $0.01 | $5.25 | $5.24 | 2,600 |
| 03:11 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 9,300 |
| 03:10 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 10,200 |
| 03:09 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 100 |
| 03:08 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 300 |
| 03:07 PM | $5.24 | Down $0.00 | $5.24 | $5.24 | 100 |
| 03:06 PM | $5.24 | Up $0.00 | $5.24 | $5.23 | 6,800 |
| 03:05 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 300 |
| 03:04 PM | $5.24 | Down $0.00 | $5.24 | $5.24 | 100 |
| 03:03 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 2,900 |
| 03:02 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 300 |
| 03:01 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 400 |
| 03:00 PM | $5.23 | Down $0.00 | $5.24 | $5.23 | 1,200 |
| 02:59 PM | $5.24 | Up $0.00 | $5.24 | $5.23 | 700 |
| 02:58 PM | $5.23 | Down $ -0.01 | $5.24 | $5.23 | 30,800 |
| 02:57 PM | $5.24 | Down $0.00 | $5.24 | $5.24 | 100 |
| 02:56 PM | $5.25 | Up $0.00 | $5.25 | $5.25 | 100 |
| 02:55 PM | $5.25 | Up $0.00 | $5.25 | $5.25 | 13,300 |
| 02:54 PM | $5.25 | Up $0.00 | $5.25 | $5.25 | 2,400 |
| 02:53 PM | $5.25 | Up $0.00 | $5.25 | $5.25 | 2,500 |
| 02:52 PM | $5.25 | Up $0.00 | $5.25 | $5.25 | 400 |
| 02:51 PM | $5.25 | Up $0.00 | $5.25 | $5.25 | 400 |
| 02:50 PM | $5.25 | Down $0.00 | $5.25 | $5.25 | 7,400 |
| 02:49 PM | $5.25 | Up $0.00 | $5.25 | $5.25 | 5,400 |
| 02:48 PM | $5.25 | Up $0.00 | $5.25 | $5.25 | 300 |
| 02:47 PM | $5.25 | Up $0.00 | $5.25 | $5.25 | 1,200 |
| 02:46 PM | $5.25 | Up $0.00 | $5.25 | $5.25 | 1,000 |
| 02:45 PM | $5.25 | Down $0.00 | $5.25 | $5.24 | 1,400 |
| 02:43 PM | $5.25 | Up $0.00 | $5.25 | $5.25 | 400 |
| 02:43 PM | $5.25 | Up $0.00 | $5.25 | $5.25 | 0 |
| 02:42 PM | $5.25 | Up $0.00 | $5.25 | $5.25 | 5,000 |
| 02:41 PM | $5.25 | Up $0.01 | $5.25 | $5.24 | 15,900 |
| 02:40 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 7,500 |
| 02:39 PM | $5.24 | Up $0.02 | $5.24 | $5.23 | 9,700 |
| 02:38 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 1,600 |
| 02:37 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 3,500 |
| 02:36 PM | $5.23 | Down $ -0.01 | $5.23 | $5.23 | 900 |
| 02:35 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 1,600 |
| 02:34 PM | $5.23 | Up $0.01 | $5.23 | $5.23 | 2,600 |
| 02:33 PM | $5.23 | Down $ -0.01 | $5.23 | $5.23 | 1,600 |
| 02:32 PM | $5.23 | Up $0.01 | $5.23 | $5.23 | 8,100 |
| 02:31 PM | $5.23 | Up $0.00 | $5.23 | $5.22 | 6,300 |
| 02:30 PM | $5.23 | Down $ -0.01 | $5.23 | $5.23 | 2,400 |
| 02:28 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 800 |
| 02:28 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 0 |
| 02:27 PM | $5.23 | Up $0.02 | $5.23 | $5.22 | 14,800 |
| 02:26 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 300 |
| 02:25 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 300 |
| 02:24 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 1,500 |
| 02:23 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 2,100 |
| 02:21 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 1,400 |
| 02:21 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:20 PM | $5.21 | Down $ -0.01 | $5.22 | $5.21 | 157,100 |
| 02:19 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 5,100 |
| 02:18 PM | $5.22 | Up $0.01 | $5.22 | $5.21 | 7,200 |
| 02:16 PM | $5.21 | Up $0.00 | $5.21 | $5.21 | 2,600 |
| 02:16 PM | $5.21 | Up $0.00 | $5.21 | $5.21 | 0 |
| 02:15 PM | $5.21 | Up $0.00 | $5.21 | $5.20 | 16,800 |
| 02:14 PM | $5.20 | Up $0.00 | $5.20 | $5.20 | 8,800 |
| 02:12 PM | $5.20 | Down $ -0.01 | $5.22 | $5.20 | 9,200 |
| 02:12 PM | $5.20 | Up $0.00 | $5.22 | $5.20 | 0 |
| 02:11 PM | $5.21 | Down $ -0.01 | $5.22 | $5.21 | 20,900 |
| 02:10 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 3,800 |
| 02:09 PM | $5.22 | Down $0.00 | $5.22 | $5.22 | 600 |
| 02:08 PM | $5.23 | Up $0.00 | $5.23 | $5.22 | 18,000 |
| 02:07 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 3,800 |
| 02:06 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 4,000 |
| 02:05 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 700 |
| 02:04 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 300 |
| 02:02 PM | $5.23 | Down $ -0.01 | $5.23 | $5.23 | 4,900 |
| 02:02 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 0 |
| 02:01 PM | $5.24 | Up $0.01 | $5.24 | $5.23 | 5,100 |
| 02:00 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 2,500 |
| 01:59 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 200 |
| 01:58 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 400 |
| 01:57 PM | $5.22 | Down $ -0.02 | $5.24 | $5.22 | 22,100 |
| 01:56 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 400 |
| 01:55 PM | $5.24 | Up $0.00 | $5.24 | $5.23 | 1,000 |
| 01:54 PM | $5.23 | Down $0.00 | $5.24 | $5.23 | 400 |
| 01:53 PM | $5.24 | Up $0.00 | $5.24 | $5.23 | 200 |
| 01:52 PM | $5.23 | Down $0.00 | $5.24 | $5.23 | 12,000 |
| 01:51 PM | $5.24 | Down $0.00 | $5.24 | $5.24 | 1,200 |
| 01:50 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 2,700 |
| 01:49 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 700 |
| 01:48 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 700 |
| 01:47 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 1,000 |
| 01:46 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 400 |
| 01:45 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 7,100 |
| 01:44 PM | $5.23 | Up $0.00 | $5.23 | $5.22 | 150,900 |
| 01:43 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 5,000 |
| 01:40 PM | $5.23 | Down $ -0.01 | $5.24 | $5.22 | 92,100 |
| 01:40 PM | $5.23 | Up $0.00 | $5.24 | $5.22 | 0 |
| 01:40 PM | $5.23 | Up $0.00 | $5.24 | $5.22 | 0 |
| 01:39 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 12,100 |
| 01:38 PM | $5.24 | Down $ -0.01 | $5.26 | $5.24 | 44,000 |
| 01:37 PM | $5.26 | Up $0.00 | $5.26 | $5.26 | 2,700 |
| 01:36 PM | $5.26 | Up $0.00 | $5.26 | $5.25 | 10,100 |
| 01:35 PM | $5.26 | Up $0.00 | $5.26 | $5.26 | 1,900 |
| 01:34 PM | $5.26 | Up $0.00 | $5.26 | $5.26 | 2,000 |
| 01:33 PM | $5.26 | Up $0.00 | $5.26 | $5.26 | 2,900 |
| 01:32 PM | $5.26 | Up $0.00 | $5.26 | $5.26 | 2,400 |
| 01:31 PM | $5.26 | Up $0.00 | $5.26 | $5.26 | 1,800 |
| 01:30 PM | $5.26 | Up $0.00 | $5.26 | $5.26 | 1,000 |
| 01:29 PM | $5.26 | Up $0.00 | $5.26 | $5.25 | 10,000 |
| 01:28 PM | $5.25 | Up $0.00 | $5.26 | $5.25 | 700 |
| 01:27 PM | $5.25 | Down $0.00 | $5.26 | $5.25 | 1,000 |
| 01:26 PM | $5.26 | Up $0.00 | $5.26 | $5.25 | 800 |
| 01:25 PM | $5.25 | Up $0.00 | $5.26 | $5.25 | 600 |
| 01:24 PM | $5.25 | Down $ -0.01 | $5.27 | $5.25 | 13,800 |
| 01:23 PM | $5.26 | Up $0.00 | $5.27 | $5.26 | 12,200 |
| 01:22 PM | $5.26 | Down $0.00 | $5.27 | $5.26 | 4,300 |
| 01:21 PM | $5.27 | Up $0.00 | $5.27 | $5.27 | 1,400 |
| 01:20 PM | $5.27 | Up $0.00 | $5.27 | $5.27 | 1,200 |
| 01:19 PM | $5.27 | Down $0.00 | $5.27 | $5.26 | 3,800 |
| 01:18 PM | $5.27 | Up $0.00 | $5.27 | $5.27 | 100 |
| 01:16 PM | $5.27 | Up $0.00 | $5.27 | $5.27 | 26,900 |
| 01:16 PM | $5.27 | Up $0.00 | $5.27 | $5.27 | 0 |
| 01:15 PM | $5.27 | Down $0.00 | $5.27 | $5.27 | 1,400 |
| 01:14 PM | $5.27 | Up $0.00 | $5.27 | $5.27 | 10,100 |
| 01:13 PM | $5.27 | Up $0.00 | $5.27 | $5.27 | 2,800 |
| 01:12 PM | $5.27 | Up $0.00 | $5.27 | $5.27 | 1,400 |
| 01:11 PM | $5.27 | Up $0.00 | $5.27 | $5.27 | 9,400 |
| 01:10 PM | $5.27 | Up $0.00 | $5.27 | $5.27 | 2,600 |
| 01:09 PM | $5.27 | Up $0.00 | $5.27 | $5.27 | 102,200 |
| 01:08 PM | $5.27 | Up $0.00 | $5.27 | $5.27 | 2,500 |
| 01:07 PM | $5.27 | Up $0.00 | $5.27 | $5.26 | 1,900 |
| 01:06 PM | $5.27 | Up $0.00 | $5.27 | $5.27 | 8,600 |
| 01:05 PM | $5.27 | Down $0.00 | $5.27 | $5.27 | 600 |
| 01:04 PM | $5.27 | Up $0.01 | $5.27 | $5.26 | 2,700 |
| 01:03 PM | $5.26 | Down $ -0.01 | $5.26 | $5.26 | 500 |
| 01:02 PM | $5.27 | Up $0.00 | $5.27 | $5.26 | 48,500 |
| 01:01 PM | $5.27 | Up $0.00 | $5.27 | $5.27 | 9,600 |
| 01:00 PM | $5.27 | Up $0.00 | $5.27 | $5.27 | 3,300 |
| 12:59 PM | $5.27 | Up $0.00 | $5.27 | $5.27 | 1,100 |
| 12:58 PM | $5.27 | Up $0.00 | $5.27 | $5.27 | 12,500 |
| 12:57 PM | $5.27 | Up $0.00 | $5.27 | $5.27 | 11,400 |
| 12:54 PM | $5.26 | Down $ -0.01 | $5.27 | $5.26 | 9,500 |
| 12:54 PM | $5.26 | Up $0.00 | $5.27 | $5.26 | 0 |
| 12:54 PM | $5.26 | Up $0.00 | $5.27 | $5.26 | 0 |
| 12:53 PM | $5.27 | Up $0.00 | $5.27 | $5.27 | 14,700 |
| 12:52 PM | $5.27 | Up $0.00 | $5.27 | $5.27 | 500 |
| 12:51 PM | $5.27 | Up $0.00 | $5.27 | $5.27 | 55,100 |
| 12:50 PM | $5.27 | Up $0.00 | $5.27 | $5.27 | 4,200 |
| 12:49 PM | $5.27 | Up $0.00 | $5.27 | $5.27 | 500 |
| 12:48 PM | $5.27 | Down $0.00 | $5.27 | $5.27 | 200 |
| 12:43 PM | $5.27 | Up $0.00 | $5.27 | $5.27 | 3,500 |
| 12:43 PM | $5.27 | Up $0.00 | $5.27 | $5.27 | 0 |
| 12:43 PM | $5.27 | Up $0.00 | $5.27 | $5.27 | 0 |
| 12:43 PM | $5.27 | Up $0.00 | $5.27 | $5.27 | 0 |
| 12:43 PM | $5.27 | Up $0.00 | $5.27 | $5.27 | 0 |
| 12:42 PM | $5.27 | Up $0.00 | $5.27 | $5.27 | 33,300 |
| 12:41 PM | $5.27 | Up $0.00 | $5.27 | $5.26 | 7,300 |
| 12:40 PM | $5.27 | Up $0.00 | $5.27 | $5.27 | 7,300 |
| 12:39 PM | $5.27 | Up $0.00 | $5.27 | $5.26 | 1,800 |
| 12:38 PM | $5.27 | Up $0.00 | $5.27 | $5.26 | 1,900 |
| 12:37 PM | $5.26 | Up $0.00 | $5.27 | $5.26 | 101,200 |
| 12:36 PM | $5.26 | Up $0.00 | $5.26 | $5.26 | 3,200 |
| 12:35 PM | $5.26 | Down $0.00 | $5.27 | $5.26 | 1,800 |
| 12:34 PM | $5.27 | Up $0.00 | $5.27 | $5.26 | 2,000 |
| 12:33 PM | $5.27 | Up $0.00 | $5.27 | $5.27 | 300 |
| 12:32 PM | $5.27 | Up $0.00 | $5.27 | $5.26 | 1,300 |
| 12:31 PM | $5.26 | Up $0.00 | $5.26 | $5.26 | 6,800 |
| 12:30 PM | $5.26 | Down $0.00 | $5.27 | $5.26 | 800 |
| 12:29 PM | $5.27 | Up $0.00 | $5.27 | $5.26 | 1,800 |
| 12:28 PM | $5.26 | Up $0.00 | $5.26 | $5.26 | 500 |
| 12:27 PM | $5.26 | Up $0.00 | $5.26 | $5.26 | 1,500 |
| 12:26 PM | $5.26 | Up $0.00 | $5.27 | $5.26 | 800 |
| 12:25 PM | $5.26 | Down $0.00 | $5.26 | $5.26 | 600 |
| 12:24 PM | $5.27 | Up $0.00 | $5.27 | $5.26 | 2,300 |
| 12:23 PM | $5.27 | Up $0.00 | $5.27 | $5.27 | 8,300 |
| 12:22 PM | $5.27 | Up $0.00 | $5.27 | $5.27 | 1,000 |
| 12:21 PM | $5.27 | Down $0.00 | $5.27 | $5.27 | 200 |
| 12:19 PM | $5.27 | Up $0.00 | $5.27 | $5.27 | 25,700 |
| 12:19 PM | $5.27 | Up $0.00 | $5.27 | $5.27 | 0 |
| 12:18 PM | $5.27 | Up $0.00 | $5.27 | $5.27 | 400 |
| 12:17 PM | $5.27 | Down $0.00 | $5.27 | $5.27 | 600 |
| 12:16 PM | $5.27 | Up $0.00 | $5.27 | $5.27 | 11,400 |
| 12:15 PM | $5.27 | Up $0.00 | $5.27 | $5.27 | 4,000 |
| 12:14 PM | $5.27 | Up $0.00 | $5.27 | $5.27 | 300 |
| 12:13 PM | $5.27 | Up $0.00 | $5.27 | $5.27 | 53,900 |
| 12:12 PM | $5.27 | Up $0.00 | $5.27 | $5.27 | 4,300 |
| 12:11 PM | $5.27 | Up $0.01 | $5.27 | $5.27 | 600 |
| 12:09 PM | $5.26 | Down $ -0.01 | $5.26 | $5.26 | 4,800 |
| 12:09 PM | $5.26 | Up $0.00 | $5.26 | $5.26 | 0 |
| 12:08 PM | $5.27 | Up $0.00 | $5.27 | $5.27 | 60,500 |
| 12:07 PM | $5.27 | Up $0.00 | $5.27 | $5.27 | 10,900 |
| 12:06 PM | $5.27 | Up $0.00 | $5.27 | $5.26 | 164,800 |
| 12:05 PM | $5.27 | Up $0.02 | $5.27 | $5.26 | 70,900 |
| 12:04 PM | $5.25 | Up $0.00 | $5.25 | $5.25 | 1,000 |
| 12:02 PM | $5.25 | Up $0.01 | $5.25 | $5.25 | 22,100 |
| 12:02 PM | $5.25 | Up $0.00 | $5.25 | $5.25 | 0 |
| 12:00 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 1,400 |
| 12:00 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 0 |
| 11:59 AM | $5.24 | Down $0.00 | $5.24 | $5.24 | 6,700 |
| 11:58 AM | $5.24 | Up $0.00 | $5.24 | $5.24 | 2,500 |
| 11:57 AM | $5.24 | Up $0.00 | $5.24 | $5.24 | 2,800 |
| 11:56 AM | $5.24 | Up $0.00 | $5.25 | $5.24 | 1,300 |
| 11:55 AM | $5.24 | Up $0.00 | $5.24 | $5.24 | 4,800 |
| 11:54 AM | $5.24 | Up $0.00 | $5.24 | $5.24 | 300 |
| 11:53 AM | $5.24 | Up $0.00 | $5.24 | $5.24 | 7,600 |
| 11:52 AM | $5.24 | Up $0.00 | $5.24 | $5.24 | 21,600 |
| 11:51 AM | $5.24 | Up $0.00 | $5.24 | $5.24 | 39,400 |
| 11:50 AM | $5.24 | Up $0.00 | $5.24 | $5.24 | 20,000 |
| 11:49 AM | $5.24 | Up $0.00 | $5.25 | $5.24 | 105,500 |
| 11:48 AM | $5.24 | Down $ -0.01 | $5.25 | $5.24 | 41,700 |
| 11:47 AM | $5.25 | Up $0.03 | $5.25 | $5.23 | 505,500 |
| 11:46 AM | $5.22 | Up $0.00 | $5.22 | $5.22 | 600 |
| 11:45 AM | $5.22 | Up $0.00 | $5.23 | $5.22 | 900 |
| 11:44 AM | $5.22 | Up $0.00 | $5.23 | $5.22 | 12,000 |
| 11:43 AM | $5.22 | Up $0.00 | $5.22 | $5.21 | 17,700 |
| 11:42 AM | $5.22 | Up $0.00 | $5.22 | $5.22 | 900 |
| 11:41 AM | $5.21 | Down $0.00 | $5.22 | $5.21 | 2,400 |
| 11:40 AM | $5.22 | Up $0.00 | $5.22 | $5.21 | 1,100 |
| 11:39 AM | $5.22 | Up $0.00 | $5.22 | $5.22 | 900 |
| 11:38 AM | $5.22 | Up $0.00 | $5.22 | $5.22 | 700 |
| 11:37 AM | $5.22 | Up $0.00 | $5.22 | $5.21 | 600 |
| 11:35 AM | $5.21 | Up $0.00 | $5.21 | $5.21 | 200 |
| 11:35 AM | $5.21 | Up $0.00 | $5.21 | $5.21 | 0 |
| 11:34 AM | $5.21 | Down $0.00 | $5.22 | $5.21 | 7,200 |
| 11:33 AM | $5.22 | Up $0.00 | $5.22 | $5.21 | 2,000 |
| 11:31 AM | $5.21 | Down $0.00 | $5.21 | $5.21 | 1,600 |
| 11:31 AM | $5.21 | Up $0.00 | $5.21 | $5.21 | 0 |
| 11:30 AM | $5.22 | Up $0.00 | $5.22 | $5.21 | 133,400 |
| 11:29 AM | $5.21 | Up $0.00 | $5.21 | $5.21 | 100 |
| 11:28 AM | $5.21 | Down $0.00 | $5.22 | $5.21 | 47,600 |
| 11:27 AM | $5.22 | Up $0.00 | $5.22 | $5.21 | 4,800 |
| 11:26 AM | $5.22 | Up $0.00 | $5.22 | $5.22 | 14,500 |
| 11:25 AM | $5.22 | Up $0.00 | $5.22 | $5.22 | 300 |
| 11:24 AM | $5.22 | Up $0.00 | $5.22 | $5.22 | 100 |
| 11:23 AM | $5.22 | Up $0.00 | $5.22 | $5.21 | 2,400 |
| 11:22 AM | $5.21 | Down $0.00 | $5.22 | $5.21 | 2,000 |
| 11:21 AM | $5.22 | Up $0.00 | $5.22 | $5.21 | 4,200 |
| 11:20 AM | $5.22 | Up $0.00 | $5.22 | $5.22 | 100 |
| 11:19 AM | $5.21 | Down $0.00 | $5.21 | $5.21 | 38,900 |
| 11:18 AM | $5.22 | Up $0.00 | $5.22 | $5.21 | 65,800 |
| 11:17 AM | $5.22 | Up $0.00 | $5.22 | $5.22 | 100,200 |
| 11:16 AM | $5.21 | Up $0.00 | $5.21 | $5.21 | 8,300 |
| 11:15 AM | $5.21 | Up $0.00 | $5.21 | $5.21 | 200 |
| 11:12 AM | $5.21 | Down $0.00 | $5.21 | $5.21 | 100 |
| 11:12 AM | $5.21 | Up $0.00 | $5.21 | $5.21 | 0 |
| 11:12 AM | $5.21 | Up $0.00 | $5.21 | $5.21 | 0 |
| 11:10 AM | $5.21 | Up $0.00 | $5.21 | $5.21 | 2,000 |
| 11:10 AM | $5.21 | Up $0.00 | $5.21 | $5.21 | 0 |
| 11:09 AM | $5.21 | Up $0.00 | $5.22 | $5.21 | 12,500 |
| 11:08 AM | $5.21 | Up $0.00 | $5.21 | $5.21 | 500 |
| 11:07 AM | $5.21 | Down $0.00 | $5.21 | $5.21 | 2,500 |
| 11:06 AM | $5.21 | Down $ -0.01 | $5.22 | $5.21 | 19,900 |
| 11:05 AM | $5.22 | Down $0.00 | $5.23 | $5.22 | 37,100 |
| 11:04 AM | $5.23 | Up $0.00 | $5.23 | $5.23 | 300 |
| 11:03 AM | $5.23 | Up $0.00 | $5.23 | $5.23 | 100 |
| 11:02 AM | $5.23 | Up $0.00 | $5.23 | $5.23 | 300 |
| 11:01 AM | $5.22 | Down $ -0.01 | $5.22 | $5.22 | 3,000 |
| 11:00 AM | $5.23 | Up $0.00 | $5.23 | $5.23 | 5,100 |
| 10:58 AM | $5.23 | Up $0.00 | $5.23 | $5.23 | 100,100 |
| 10:58 AM | $5.23 | Up $0.00 | $5.23 | $5.23 | 0 |
| 10:57 AM | $5.23 | Up $0.01 | $5.23 | $5.23 | 37,600 |
| 10:56 AM | $5.22 | Up $0.00 | $5.22 | $5.22 | 28,100 |
| 10:55 AM | $5.22 | Up $0.00 | $5.22 | $5.21 | 6,600 |
| 10:54 AM | $5.22 | Up $0.00 | $5.22 | $5.22 | 500 |
| 10:53 AM | $5.22 | Up $0.00 | $5.22 | $5.22 | 500 |
| 10:51 AM | $5.22 | Down $0.00 | $5.22 | $5.22 | 14,000 |
| 10:51 AM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 10:50 AM | $5.22 | Up $0.01 | $5.22 | $5.22 | 700 |
| 10:49 AM | $5.21 | Up $0.00 | $5.22 | $5.21 | 13,800 |
| 10:48 AM | $5.21 | Up $0.00 | $5.21 | $5.21 | 100 |
| 10:47 AM | $5.21 | Up $0.00 | $5.21 | $5.21 | 100 |
| 10:46 AM | $5.21 | Up $0.00 | $5.21 | $5.21 | 3,100 |
| 10:44 AM | $5.21 | Up $0.00 | $5.21 | $5.21 | 1,300 |
| 10:44 AM | $5.21 | Up $0.00 | $5.21 | $5.21 | 0 |
| 10:43 AM | $5.21 | Down $0.00 | $5.21 | $5.21 | 700 |
| 10:41 AM | $5.21 | Up $0.00 | $5.21 | $5.21 | 3,800 |
| 10:41 AM | $5.21 | Up $0.00 | $5.21 | $5.21 | 0 |
| 10:40 AM | $5.21 | Down $ -0.01 | $5.21 | $5.21 | 18,700 |
| 10:39 AM | $5.22 | Up $0.01 | $5.22 | $5.21 | 2,000 |
| 10:37 AM | $5.21 | Up $0.00 | $5.21 | $5.21 | 1,900 |
| 10:37 AM | $5.21 | Up $0.00 | $5.21 | $5.21 | 0 |
| 10:36 AM | $5.21 | Down $0.00 | $5.21 | $5.21 | 8,500 |
| 10:35 AM | $5.21 | Down $0.00 | $5.21 | $5.21 | 2,800 |
| 10:34 AM | $5.22 | Up $0.00 | $5.22 | $5.22 | 200 |
| 10:33 AM | $5.21 | Up $0.00 | $5.21 | $5.21 | 21,000 |
| 10:32 AM | $5.21 | Up $0.00 | $5.21 | $5.21 | 100 |
| 10:31 AM | $5.21 | Up $0.00 | $5.21 | $5.21 | 1,300 |
| 10:30 AM | $5.21 | Up $0.00 | $5.21 | $5.20 | 21,200 |
| 10:29 AM | $5.21 | Up $0.00 | $5.21 | $5.20 | 300 |
| 10:28 AM | $5.20 | Down $0.00 | $5.21 | $5.20 | 3,100 |
| 10:27 AM | $5.21 | Up $0.00 | $5.21 | $5.21 | 600 |
| 10:26 AM | $5.21 | Up $0.00 | $5.21 | $5.21 | 1,100 |
| 10:25 AM | $5.21 | Up $0.01 | $5.21 | $5.20 | 116,300 |
| 10:24 AM | $5.19 | Down $0.00 | $5.19 | $5.19 | 1,400 |
| 10:22 AM | $5.20 | Up $0.00 | $5.20 | $5.20 | 11,300 |
| 10:22 AM | $5.20 | Up $0.00 | $5.20 | $5.20 | 0 |
| 10:21 AM | $5.20 | Up $0.00 | $5.20 | $5.20 | 200 |
| 10:20 AM | $5.20 | Up $0.00 | $5.20 | $5.20 | 600 |
| 10:19 AM | $5.19 | Up $0.00 | $5.20 | $5.19 | 300 |
| 10:18 AM | $5.19 | Down $0.00 | $5.19 | $5.19 | 100 |
| 10:17 AM | $5.20 | Up $0.00 | $5.20 | $5.19 | 700 |
| 10:16 AM | $5.19 | Up $0.00 | $5.19 | $5.19 | 200 |
| 10:15 AM | $5.19 | Up $0.00 | $5.19 | $5.19 | 300 |
| 10:14 AM | $5.19 | Down $0.00 | $5.20 | $5.19 | 9,400 |
| 10:13 AM | $5.20 | Up $0.00 | $5.20 | $5.19 | 900 |
| 10:12 AM | $5.19 | Up $0.00 | $5.20 | $5.19 | 300 |
| 10:10 AM | $5.19 | Down $0.00 | $5.20 | $5.19 | 5,000 |
| 10:10 AM | $5.19 | Up $0.00 | $5.20 | $5.19 | 0 |
| 10:09 AM | $5.20 | Up $0.00 | $5.20 | $5.20 | 100 |
| 10:07 AM | $5.20 | Up $0.00 | $5.20 | $5.19 | 2,100 |
| 10:07 AM | $5.20 | Up $0.00 | $5.20 | $5.19 | 0 |
| 10:06 AM | $5.19 | Up $0.00 | $5.19 | $5.19 | 700 |
| 10:05 AM | $5.19 | Down $ -0.01 | $5.21 | $5.19 | 13,800 |
| 10:04 AM | $5.20 | Up $0.00 | $5.21 | $5.20 | 5,500 |
| 10:03 AM | $5.20 | Up $0.00 | $5.20 | $5.20 | 200 |
| 10:01 AM | $5.20 | Down $0.00 | $5.21 | $5.20 | 5,900 |
| 10:01 AM | $5.20 | Up $0.00 | $5.21 | $5.20 | 0 |
| 10:00 AM | $5.20 | Up $0.00 | $5.21 | $5.20 | 13,400 |
| 09:59 AM | $5.20 | Down $ -0.01 | $5.20 | $5.20 | 200 |
| 09:58 AM | $5.21 | Down $0.00 | $5.21 | $5.21 | 3,800 |
| 09:57 AM | $5.22 | Up $0.00 | $5.22 | $5.22 | 300 |
| 09:55 AM | $5.21 | Up $0.00 | $5.21 | $5.21 | 7,700 |
| 09:55 AM | $5.21 | Up $0.00 | $5.21 | $5.21 | 0 |
| 09:51 AM | $5.21 | Down $ -0.02 | $5.22 | $5.21 | 6,900 |
| 09:51 AM | $5.21 | Up $0.00 | $5.22 | $5.21 | 0 |
| 09:51 AM | $5.21 | Up $0.00 | $5.22 | $5.21 | 0 |
| 09:51 AM | $5.21 | Up $0.00 | $5.22 | $5.21 | 0 |
| 09:50 AM | $5.23 | Down $ -0.01 | $5.24 | $5.23 | 27,800 |
| 09:49 AM | $5.24 | Up $0.01 | $5.24 | $5.24 | 19,000 |
| 09:47 AM | $5.23 | Up $0.01 | $5.24 | $5.22 | 98,700 |
| 09:47 AM | $5.23 | Up $0.00 | $5.24 | $5.22 | 0 |
| 09:46 AM | $5.22 | Up $0.02 | $5.22 | $5.21 | 115,200 |
| 09:45 AM | $5.20 | Up $0.00 | $5.20 | $5.20 | 6,400 |
| 09:44 AM | $5.20 | Down $ -0.01 | $5.20 | $5.20 | 5,500 |
| 09:43 AM | $5.21 | Up $0.02 | $5.21 | $5.19 | 104,800 |
| 09:42 AM | $5.19 | Up $0.00 | $5.19 | $5.19 | 26,700 |
| 09:41 AM | $5.19 | Up $0.00 | $5.19 | $5.19 | 5,000 |
| 09:40 AM | $5.19 | Up $0.00 | $5.19 | $5.19 | 300 |
| 09:39 AM | $5.19 | Up $0.00 | $5.19 | $5.19 | 800 |
| 09:38 AM | $5.19 | Up $0.02 | $5.19 | $5.18 | 10,100 |
| 09:37 AM | $5.17 | Up $0.00 | $5.17 | $5.16 | 20,800 |
| 09:36 AM | $5.17 | Down $0.00 | $5.17 | $5.17 | 200 |
| 09:35 AM | $5.17 | Down $ -0.01 | $5.17 | $5.17 | 14,000 |
| 09:34 AM | $5.18 | Up $0.01 | $5.18 | $5.18 | 4,500 |
| 09:33 AM | $5.17 | Down $ -0.01 | $5.17 | $5.17 | 1,000 |
| 09:32 AM | $5.18 | Up $0.01 | $5.18 | $5.18 | 900 |
| 09:31 AM | $5.17 | Up $0.00 | $5.18 | $5.17 | 10,200 |
| 09:30 AM | $5.17 | Up $0.02 | $5.17 | $5.15 | 9,900 |
| Previous close | $5.15 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20-11-2024 | $5.25 | $5.24 | $5.27 | $5.20 | 2,262,800 |
| 19-11-2024 | $5.15 | $5.14 | $5.15 | $5.12 | 599,100 |
| 18-11-2024 | $5.12 | $5.07 | $5.13 | $5.04 | 1,665,700 |
| 15-11-2024 | $5.02 | $5.05 | $5.05 | $5.00 | 986,900 |
| 14-11-2024 | $5.11 | $5.05 | $5.12 | $5.05 | 982,800 |
| 13-11-2024 | $4.99 | $4.98 | $5.02 | $4.97 | 739,400 |
| 12-11-2024 | $5.01 | $5.01 | $5.03 | $5.00 | 900,300 |
| 11-11-2024 | $5.08 | $5.09 | $5.10 | $5.06 | 862,500 |
| 08-11-2024 | $5.19 | $5.18 | $5.21 | $5.17 | 554,900 |
| 07-11-2024 | $5.27 | $5.28 | $5.32 | $5.26 | 993,200 |
| 06-11-2024 | $5.28 | $5.26 | $5.31 | $5.25 | 828,400 |
| 05-11-2024 | $5.21 | $5.28 | $5.29 | $5.16 | 1,277,900 |
| 04-11-2024 | $5.23 | $5.24 | $5.27 | $5.21 | 953,300 |
| 01-11-2024 | $5.05 | $5.10 | $5.10 | $5.03 | 1,278,500 |
| 31-10-2024 | $5.17 | $5.10 | $5.22 | $5.07 | 1,807,900 |
| 30-10-2024 | $5.08 | $5.06 | $5.09 | $5.04 | 748,100 |
| 29-10-2024 | $5.04 | $5.04 | $5.05 | $5.01 | 806,100 |
| 28-10-2024 | $5.06 | $5.02 | $5.08 | $5.01 | 1,761,400 |
| 25-10-2024 | $5.24 | $5.20 | $5.28 | $5.17 | 1,435,800 |
| 24-10-2024 | $5.15 | $5.13 | $5.16 | $5.12 | 484,100 |
| 23-10-2024 | $5.15 | $5.14 | $5.16 | $5.08 | 1,191,600 |
| 22-10-2024 | $5.14 | $5.19 | $5.19 | $5.13 | 698,400 |
| 21-10-2024 | $5.11 | $5.11 | $5.13 | $5.07 | 861,000 |
| 18-10-2024 | $5.12 | $5.14 | $5.15 | $5.10 | 730,300 |
| 17-10-2024 | $5.18 | $5.15 | $5.18 | $5.13 | 621,700 |
| 16-10-2024 | $5.05 | $5.14 | $5.17 | $5.04 | 1,509,900 |
| 15-10-2024 | $5.20 | $5.18 | $5.21 | $5.15 | 1,739,300 |
| 11-10-2024 | $5.29 | $5.29 | $5.30 | $5.26 | 1,932,800 |
| 10-10-2024 | $5.25 | $5.28 | $5.30 | $5.24 | 950,100 |
| 09-10-2024 | $5.12 | $5.06 | $5.13 | $5.05 | 814,000 |
Graphs are not available, please refer to the detailed table