Quotes and Market Data
Find a quote
B2GOLD CORP.
3.97 Up 0.05 (1.26 %)
Delayed : 2024/11/20 16:00:02
- Previous close $3.92
- Opening $3.93
- Price Ask $3.99
- Price Bid $3.99
- Size Bid 44
- Size Ask 27
- Today High $3.99
- Today Low $3.89
- 52 Weeks High $4.84
- 52 Weeks Low $3.18
- Volume 4,432,471
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 1.94
- Dividends/Share : $0.04
- Current Div. Yield : 5.58
- Market Cap (M) : 5,206.26
- Shares Out (M) : 1,311.40
- Exchange : XTSE
- Ex Dividend Date : 2024/12/02
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $3.97 | Up $0.01 | $3.97 | $3.97 | 503,700 |
| 03:59 PM | $3.96 | Up $0.00 | $3.96 | $3.95 | 93,500 |
| 03:58 PM | $3.96 | Up $0.01 | $3.96 | $3.95 | 108,000 |
| 03:57 PM | $3.95 | Up $0.00 | $3.95 | $3.94 | 121,000 |
| 03:56 PM | $3.94 | Up $0.00 | $3.95 | $3.94 | 240,300 |
| 03:55 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 20,600 |
| 03:54 PM | $3.94 | Up $0.00 | $3.95 | $3.94 | 64,700 |
| 03:53 PM | $3.94 | Up $0.00 | $3.95 | $3.94 | 7,600 |
| 03:52 PM | $3.94 | Up $0.00 | $3.95 | $3.94 | 18,700 |
| 03:51 PM | $3.94 | Up $0.00 | $3.95 | $3.94 | 29,600 |
| 03:50 PM | $3.94 | Up $0.00 | $3.95 | $3.94 | 6,000 |
| 03:49 PM | $3.94 | Up $0.00 | $3.95 | $3.94 | 65,100 |
| 03:48 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 3,500 |
| 03:47 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 2,200 |
| 03:46 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 2,700 |
| 03:45 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 3,600 |
| 03:44 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 21,900 |
| 03:43 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 2,900 |
| 03:42 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 1,300 |
| 03:41 PM | $3.94 | Down $ -0.01 | $3.95 | $3.94 | 99,700 |
| 03:40 PM | $3.95 | Up $0.00 | $3.96 | $3.95 | 7,200 |
| 03:39 PM | $3.95 | Up $0.00 | $3.96 | $3.95 | 4,700 |
| 03:38 PM | $3.95 | Up $0.00 | $3.96 | $3.95 | 2,000 |
| 03:37 PM | $3.95 | Up $0.00 | $3.96 | $3.95 | 5,700 |
| 03:36 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 500 |
| 03:35 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 400 |
| 03:33 PM | $3.95 | Up $0.01 | $3.95 | $3.95 | 51,800 |
| 03:33 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 0 |
| 03:32 PM | $3.95 | Down $ -0.01 | $3.95 | $3.95 | 2,300 |
| 03:31 PM | $3.95 | Up $0.01 | $3.95 | $3.95 | 2,800 |
| 03:30 PM | $3.95 | Down $ -0.01 | $3.95 | $3.95 | 8,300 |
| 03:29 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 81,400 |
| 03:28 PM | $3.95 | Up $0.00 | $3.96 | $3.95 | 14,600 |
| 03:27 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 5,200 |
| 03:26 PM | $3.95 | Up $0.00 | $3.96 | $3.95 | 1,000 |
| 03:25 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 23,000 |
| 03:24 PM | $3.95 | Up $0.00 | $3.96 | $3.95 | 1,100 |
| 03:23 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 700 |
| 03:22 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 1,000 |
| 03:21 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 700 |
| 03:20 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 20,300 |
| 03:19 PM | $3.95 | Down $ -0.01 | $3.96 | $3.95 | 113,400 |
| 03:18 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 700 |
| 03:17 PM | $3.96 | Down $0.00 | $3.97 | $3.96 | 400 |
| 03:16 PM | $3.97 | Up $0.00 | $3.97 | $3.96 | 300 |
| 03:15 PM | $3.96 | Up $0.00 | $3.97 | $3.96 | 2,500 |
| 03:14 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 300 |
| 03:13 PM | $3.96 | Up $0.00 | $3.97 | $3.96 | 31,900 |
| 03:12 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 900 |
| 03:11 PM | $3.96 | Up $0.00 | $3.97 | $3.96 | 5,500 |
| 03:10 PM | $3.96 | Down $0.00 | $3.97 | $3.96 | 800 |
| 03:09 PM | $3.97 | Up $0.00 | $3.97 | $3.96 | 6,100 |
| 03:08 PM | $3.96 | Down $0.00 | $3.97 | $3.96 | 500 |
| 03:07 PM | $3.97 | Up $0.00 | $3.97 | $3.96 | 500 |
| 03:06 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 600 |
| 03:05 PM | $3.97 | Up $0.00 | $3.97 | $3.96 | 11,500 |
| 03:03 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 31,000 |
| 03:03 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 03:02 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 300 |
| 03:01 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 200 |
| 03:00 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 500 |
| 02:59 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 200 |
| 02:58 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 17,700 |
| 02:57 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 200 |
| 02:56 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 400 |
| 02:55 PM | $3.96 | Down $ -0.01 | $3.97 | $3.96 | 107,200 |
| 02:54 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 1,200 |
| 02:53 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 200 |
| 02:52 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 200 |
| 02:51 PM | $3.97 | Down $ -0.01 | $3.98 | $3.97 | 21,200 |
| 02:50 PM | $3.98 | Up $0.00 | $3.99 | $3.98 | 9,800 |
| 02:49 PM | $3.98 | Up $0.00 | $3.99 | $3.98 | 23,500 |
| 02:48 PM | $3.98 | Down $ -0.01 | $3.98 | $3.98 | 200 |
| 02:47 PM | $3.99 | Up $0.01 | $3.99 | $3.98 | 800 |
| 02:46 PM | $3.99 | Down $ -0.01 | $3.99 | $3.99 | 1,900 |
| 02:45 PM | $3.99 | Up $0.01 | $3.99 | $3.99 | 1,900 |
| 02:44 PM | $3.99 | Up $0.00 | $3.99 | $3.98 | 1,400 |
| 02:43 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 300 |
| 02:42 PM | $3.99 | Up $0.00 | $3.99 | $3.98 | 5,400 |
| 02:41 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 22,700 |
| 02:40 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 400 |
| 02:39 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 100 |
| 02:38 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 600 |
| 02:37 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 800 |
| 02:36 PM | $3.99 | Up $0.00 | $3.99 | $3.98 | 17,100 |
| 02:35 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 100 |
| 02:34 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 4,000 |
| 02:33 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 100 |
| 02:31 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 200 |
| 02:31 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 0 |
| 02:30 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 100 |
| 02:29 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 29,700 |
| 02:28 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 600 |
| 02:27 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 4,000 |
| 02:26 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 11,900 |
| 02:25 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 1,400 |
| 02:24 PM | $3.98 | Down $0.00 | $3.98 | $3.98 | 3,200 |
| 02:23 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 400 |
| 02:22 PM | $3.98 | Down $0.00 | $3.99 | $3.98 | 25,400 |
| 02:21 PM | $3.98 | Up $0.00 | $3.99 | $3.98 | 5,700 |
| 02:20 PM | $3.98 | Up $0.00 | $3.99 | $3.98 | 22,200 |
| 02:19 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 300 |
| 02:18 PM | $3.98 | Up $0.00 | $3.99 | $3.98 | 4,800 |
| 02:17 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 700 |
| 02:16 PM | $3.98 | Down $0.00 | $3.98 | $3.98 | 16,500 |
| 02:15 PM | $3.99 | Up $0.00 | $3.99 | $3.98 | 4,000 |
| 02:14 PM | $3.98 | Down $0.00 | $3.99 | $3.98 | 4,100 |
| 02:13 PM | $3.99 | Up $0.00 | $3.99 | $3.98 | 1,400 |
| 02:12 PM | $3.99 | Up $0.00 | $3.99 | $3.98 | 8,200 |
| 02:11 PM | $3.99 | Up $0.00 | $3.99 | $3.98 | 4,600 |
| 02:10 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 200 |
| 02:09 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 14,600 |
| 02:08 PM | $3.99 | Up $0.00 | $3.99 | $3.98 | 27,200 |
| 02:07 PM | $3.98 | Down $0.00 | $3.99 | $3.98 | 26,200 |
| 02:06 PM | $3.99 | Up $0.00 | $3.99 | $3.98 | 200 |
| 02:05 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 100 |
| 02:04 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 200 |
| 02:03 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 2,500 |
| 02:02 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 30,100 |
| 02:01 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 200 |
| 02:00 PM | $3.98 | Up $0.00 | $3.98 | $3.97 | 27,700 |
| 01:58 PM | $3.98 | Down $ -0.01 | $3.99 | $3.98 | 34,100 |
| 01:58 PM | $3.98 | Up $0.00 | $3.99 | $3.98 | 0 |
| 01:57 PM | $3.99 | Up $0.00 | $3.99 | $3.98 | 2,800 |
| 01:56 PM | $3.99 | Down $ -0.01 | $3.99 | $3.99 | 100 |
| 01:54 PM | $3.99 | Up $0.01 | $3.99 | $3.99 | 1,200 |
| 01:54 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 0 |
| 01:53 PM | $3.99 | Down $ -0.01 | $3.99 | $3.99 | 21,900 |
| 01:52 PM | $3.99 | Up $0.01 | $3.99 | $3.99 | 100 |
| 01:51 PM | $3.99 | Down $ -0.01 | $3.99 | $3.99 | 100 |
| 01:50 PM | $3.99 | Up $0.02 | $3.99 | $3.98 | 20,800 |
| 01:49 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 100 |
| 01:48 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 10,900 |
| 01:47 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 200 |
| 01:46 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 300 |
| 01:45 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 100 |
| 01:44 PM | $3.97 | Down $0.00 | $3.97 | $3.97 | 1,500 |
| 01:43 PM | $3.98 | Down $0.00 | $3.98 | $3.98 | 4,200 |
| 01:42 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 1,900 |
| 01:41 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 6,900 |
| 01:39 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 24,900 |
| 01:39 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 0 |
| 01:38 PM | $3.98 | Down $ -0.01 | $3.99 | $3.98 | 5,700 |
| 01:34 PM | $3.99 | Up $0.01 | $3.99 | $3.99 | 21,000 |
| 01:34 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 0 |
| 01:34 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 0 |
| 01:34 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 0 |
| 01:33 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 43,000 |
| 01:32 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 100 |
| 01:31 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 100 |
| 01:30 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 27,900 |
| 01:29 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 19,400 |
| 01:28 PM | $3.98 | Up $0.00 | $3.98 | $3.97 | 300 |
| 01:27 PM | $3.98 | Up $0.00 | $3.98 | $3.97 | 1,000 |
| 01:26 PM | $3.98 | Up $0.00 | $3.98 | $3.97 | 3,200 |
| 01:25 PM | $3.97 | Down $0.00 | $3.98 | $3.97 | 7,200 |
| 01:24 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 300 |
| 01:23 PM | $3.98 | Up $0.00 | $3.98 | $3.97 | 800 |
| 01:22 PM | $3.97 | Down $0.00 | $3.98 | $3.97 | 8,300 |
| 01:21 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 200 |
| 01:20 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 3,700 |
| 01:19 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 4,100 |
| 01:18 PM | $3.97 | Down $ -0.01 | $3.98 | $3.97 | 300 |
| 01:17 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 1,800 |
| 01:16 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 300 |
| 01:15 PM | $3.98 | Up $0.00 | $3.98 | $3.97 | 29,200 |
| 01:11 PM | $3.97 | Up $0.00 | $3.98 | $3.97 | 54,300 |
| 01:11 PM | $3.97 | Up $0.00 | $3.98 | $3.97 | 0 |
| 01:11 PM | $3.97 | Up $0.00 | $3.98 | $3.97 | 0 |
| 01:11 PM | $3.97 | Up $0.00 | $3.98 | $3.97 | 0 |
| 01:09 PM | $3.97 | Down $0.00 | $3.98 | $3.97 | 22,000 |
| 01:09 PM | $3.97 | Up $0.00 | $3.98 | $3.97 | 0 |
| 01:08 PM | $3.98 | Up $0.00 | $3.98 | $3.97 | 300 |
| 01:07 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 3,300 |
| 01:05 PM | $3.97 | Down $ -0.01 | $3.98 | $3.97 | 5,100 |
| 01:05 PM | $3.97 | Up $0.00 | $3.98 | $3.97 | 0 |
| 01:03 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 1,100 |
| 01:03 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 0 |
| 01:01 PM | $3.98 | Down $0.00 | $3.98 | $3.98 | 200 |
| 01:01 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 0 |
| 01:00 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 100 |
| 12:59 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 100 |
| 12:58 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 7,200 |
| 12:57 PM | $3.97 | Up $0.00 | $3.98 | $3.97 | 15,200 |
| 12:56 PM | $3.97 | Down $0.00 | $3.97 | $3.97 | 100 |
| 12:55 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 1,200 |
| 12:54 PM | $3.98 | Down $0.00 | $3.98 | $3.98 | 100 |
| 12:53 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 1,400 |
| 12:52 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 21,600 |
| 12:50 PM | $3.98 | Up $0.00 | $3.98 | $3.97 | 6,600 |
| 12:50 PM | $3.98 | Up $0.00 | $3.98 | $3.97 | 0 |
| 12:49 PM | $3.97 | Down $0.00 | $3.98 | $3.97 | 900 |
| 12:47 PM | $3.98 | Up $0.00 | $3.98 | $3.97 | 28,900 |
| 12:47 PM | $3.98 | Up $0.00 | $3.98 | $3.97 | 0 |
| 12:44 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 600 |
| 12:44 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 12:44 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 12:43 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 29,000 |
| 12:42 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 200 |
| 12:41 PM | $3.97 | Up $0.01 | $3.98 | $3.97 | 37,800 |
| 12:40 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 200 |
| 12:39 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 100 |
| 12:38 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 3,900 |
| 12:36 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 100 |
| 12:36 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 12:35 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 200 |
| 12:34 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 9,400 |
| 12:33 PM | $3.97 | Down $ -0.01 | $3.97 | $3.97 | 29,000 |
| 12:30 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 2,600 |
| 12:30 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 12:30 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 12:29 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 400 |
| 12:28 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 18,600 |
| 12:26 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 3,400 |
| 12:26 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 12:25 PM | $3.97 | Down $0.00 | $3.98 | $3.97 | 400 |
| 12:24 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 100 |
| 12:23 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 4,800 |
| 12:22 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 100 |
| 12:21 PM | $3.97 | Down $0.00 | $3.98 | $3.97 | 5,100 |
| 12:20 PM | $3.98 | Down $0.00 | $3.98 | $3.97 | 1,300 |
| 12:19 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 3,300 |
| 12:18 PM | $3.98 | Down $0.00 | $3.98 | $3.97 | 10,200 |
| 12:17 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 100 |
| 12:16 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 100 |
| 12:15 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 400 |
| 12:14 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 100 |
| 12:13 PM | $3.97 | Down $0.00 | $3.98 | $3.97 | 7,600 |
| 12:12 PM | $3.98 | Down $0.00 | $3.98 | $3.98 | 200 |
| 12:10 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 7,700 |
| 12:10 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 0 |
| 12:09 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 1,600 |
| 12:08 PM | $3.98 | Up $0.00 | $3.98 | $3.97 | 4,200 |
| 12:07 PM | $3.98 | Up $0.01 | $3.98 | $3.97 | 9,600 |
| 12:06 PM | $3.97 | Up $0.01 | $3.97 | $3.97 | 900 |
| 12:05 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 100 |
| 12:04 PM | $3.97 | Down $ -0.01 | $3.97 | $3.97 | 100 |
| 12:02 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 3,300 |
| 12:02 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 12:01 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 38,400 |
| 12:00 PM | $3.97 | Up $0.01 | $3.97 | $3.97 | 44,000 |
| 11:58 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 14,000 |
| 11:58 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 11:57 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 5,300 |
| 11:56 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 18,400 |
| 11:55 AM | $3.96 | Up $0.01 | $3.96 | $3.96 | 4,100 |
| 11:54 AM | $3.95 | Down $ -0.01 | $3.95 | $3.95 | 22,000 |
| 11:53 AM | $3.96 | Up $0.01 | $3.96 | $3.96 | 3,100 |
| 11:52 AM | $3.95 | Down $0.00 | $3.95 | $3.95 | 23,000 |
| 11:51 AM | $3.96 | Down $0.00 | $3.96 | $3.96 | 100 |
| 11:49 AM | $3.96 | Up $0.00 | $3.97 | $3.96 | 3,600 |
| 11:49 AM | $3.96 | Up $0.00 | $3.97 | $3.96 | 0 |
| 11:47 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 17,800 |
| 11:47 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 11:46 AM | $3.96 | Down $0.00 | $3.96 | $3.96 | 200 |
| 11:45 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 100 |
| 11:43 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 100 |
| 11:43 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 11:42 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 100 |
| 11:41 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 500 |
| 11:40 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 10,500 |
| 11:39 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 10,000 |
| 11:38 AM | $3.96 | Down $0.00 | $3.96 | $3.95 | 82,300 |
| 11:37 AM | $3.96 | Up $0.02 | $3.96 | $3.94 | 90,800 |
| 11:36 AM | $3.95 | Up $0.00 | $3.95 | $3.95 | 100 |
| 11:35 AM | $3.95 | Up $0.00 | $3.95 | $3.94 | 16,700 |
| 11:34 AM | $3.95 | Up $0.00 | $3.95 | $3.94 | 300 |
| 11:33 AM | $3.95 | Up $0.00 | $3.95 | $3.94 | 2,700 |
| 11:32 AM | $3.95 | Up $0.00 | $3.95 | $3.94 | 400 |
| 11:31 AM | $3.95 | Up $0.00 | $3.95 | $3.95 | 100 |
| 11:30 AM | $3.95 | Up $0.00 | $3.95 | $3.95 | 4,000 |
| 11:29 AM | $3.95 | Down $ -0.01 | $3.95 | $3.95 | 100 |
| 11:28 AM | $3.95 | Up $0.00 | $3.95 | $3.95 | 300 |
| 11:27 AM | $3.95 | Up $0.01 | $3.95 | $3.95 | 300 |
| 11:25 AM | $3.95 | Up $0.00 | $3.95 | $3.95 | 3,800 |
| 11:25 AM | $3.95 | Up $0.00 | $3.95 | $3.95 | 0 |
| 11:24 AM | $3.95 | Down $ -0.01 | $3.95 | $3.94 | 300 |
| 11:22 AM | $3.95 | Up $0.01 | $3.95 | $3.95 | 200 |
| 11:22 AM | $3.95 | Up $0.00 | $3.95 | $3.95 | 0 |
| 11:21 AM | $3.95 | Down $ -0.01 | $3.95 | $3.95 | 1,400 |
| 11:19 AM | $3.95 | Up $0.01 | $3.95 | $3.95 | 10,000 |
| 11:19 AM | $3.95 | Up $0.00 | $3.95 | $3.95 | 0 |
| 11:18 AM | $3.95 | Up $0.00 | $3.95 | $3.95 | 300 |
| 11:17 AM | $3.95 | Up $0.00 | $3.95 | $3.94 | 26,700 |
| 11:16 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 1,700 |
| 11:15 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 300 |
| 11:14 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 100 |
| 11:13 AM | $3.94 | Up $0.01 | $3.94 | $3.93 | 33,600 |
| 11:12 AM | $3.93 | Down $ -0.01 | $3.93 | $3.93 | 19,600 |
| 11:11 AM | $3.93 | Down $0.00 | $3.94 | $3.93 | 400 |
| 11:10 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 100 |
| 11:09 AM | $3.93 | Down $ -0.01 | $3.94 | $3.93 | 24,500 |
| 11:08 AM | $3.94 | Up $0.01 | $3.94 | $3.94 | 1,700 |
| 11:07 AM | $3.93 | Up $0.00 | $3.93 | $3.93 | 100,500 |
| 11:06 AM | $3.93 | Down $ -0.01 | $3.94 | $3.93 | 2,100 |
| 11:05 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 3,100 |
| 11:03 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 100 |
| 11:03 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 0 |
| 11:02 AM | $3.93 | Down $0.00 | $3.93 | $3.93 | 200 |
| 11:01 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 100 |
| 11:00 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 100 |
| 10:58 AM | $3.94 | Down $0.00 | $3.94 | $3.94 | 100 |
| 10:58 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 0 |
| 10:57 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 500 |
| 10:56 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 3,200 |
| 10:55 AM | $3.94 | Down $0.00 | $3.94 | $3.94 | 100 |
| 10:54 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 4,700 |
| 10:53 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 6,600 |
| 10:52 AM | $3.94 | Up $0.01 | $3.94 | $3.93 | 26,700 |
| 10:51 AM | $3.93 | Up $0.00 | $3.93 | $3.93 | 100 |
| 10:47 AM | $3.93 | Down $ -0.01 | $3.93 | $3.93 | 100 |
| 10:47 AM | $3.93 | Up $0.00 | $3.93 | $3.93 | 0 |
| 10:47 AM | $3.93 | Up $0.00 | $3.93 | $3.93 | 0 |
| 10:47 AM | $3.93 | Up $0.00 | $3.93 | $3.93 | 0 |
| 10:45 AM | $3.93 | Up $0.01 | $3.93 | $3.93 | 3,300 |
| 10:45 AM | $3.93 | Up $0.00 | $3.93 | $3.93 | 0 |
| 10:44 AM | $3.92 | Down $0.00 | $3.92 | $3.92 | 9,900 |
| 10:43 AM | $3.93 | Down $ -0.01 | $3.93 | $3.93 | 4,100 |
| 10:41 AM | $3.93 | Up $0.01 | $3.93 | $3.93 | 2,300 |
| 10:41 AM | $3.93 | Up $0.00 | $3.93 | $3.93 | 0 |
| 10:40 AM | $3.92 | Up $0.00 | $3.92 | $3.92 | 9,000 |
| 10:39 AM | $3.92 | Up $0.00 | $3.92 | $3.92 | 700 |
| 10:36 AM | $3.92 | Down $ -0.01 | $3.92 | $3.91 | 23,700 |
| 10:36 AM | $3.92 | Up $0.00 | $3.92 | $3.91 | 0 |
| 10:36 AM | $3.92 | Up $0.00 | $3.92 | $3.91 | 0 |
| 10:34 AM | $3.93 | Up $0.00 | $3.93 | $3.93 | 100 |
| 10:34 AM | $3.93 | Up $0.00 | $3.93 | $3.93 | 0 |
| 10:33 AM | $3.92 | Down $0.00 | $3.93 | $3.92 | 700 |
| 10:31 AM | $3.93 | Up $0.00 | $3.93 | $3.92 | 28,200 |
| 10:31 AM | $3.93 | Up $0.00 | $3.93 | $3.92 | 0 |
| 10:30 AM | $3.92 | Down $0.00 | $3.93 | $3.92 | 69,200 |
| 10:29 AM | $3.93 | Down $ -0.01 | $3.93 | $3.93 | 1,900 |
| 10:28 AM | $3.93 | Up $0.01 | $3.93 | $3.93 | 100 |
| 10:27 AM | $3.93 | Down $ -0.01 | $3.93 | $3.93 | 18,100 |
| 10:26 AM | $3.93 | Down $0.00 | $3.94 | $3.93 | 21,400 |
| 10:25 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 100 |
| 10:24 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 600 |
| 10:23 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 200 |
| 10:22 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 100 |
| 10:21 AM | $3.93 | Down $0.00 | $3.94 | $3.93 | 7,700 |
| 10:19 AM | $3.94 | Up $0.00 | $3.94 | $3.93 | 14,700 |
| 10:19 AM | $3.94 | Up $0.00 | $3.94 | $3.93 | 0 |
| 10:18 AM | $3.93 | Up $0.00 | $3.93 | $3.92 | 400 |
| 10:17 AM | $3.93 | Down $0.00 | $3.93 | $3.93 | 84,000 |
| 10:16 AM | $3.94 | Up $0.00 | $3.94 | $3.93 | 10,300 |
| 10:15 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 100 |
| 10:14 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 100 |
| 10:12 AM | $3.94 | Down $0.00 | $3.94 | $3.94 | 100 |
| 10:12 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 0 |
| 10:11 AM | $3.94 | Up $0.01 | $3.94 | $3.93 | 4,900 |
| 10:10 AM | $3.93 | Down $ -0.01 | $3.94 | $3.93 | 7,000 |
| 10:09 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 6,000 |
| 10:08 AM | $3.94 | Up $0.01 | $3.94 | $3.93 | 36,700 |
| 10:07 AM | $3.93 | Up $0.01 | $3.93 | $3.93 | 2,900 |
| 10:06 AM | $3.93 | Up $0.00 | $3.93 | $3.93 | 500 |
| 10:05 AM | $3.93 | Down $ -0.01 | $3.93 | $3.93 | 200 |
| 10:04 AM | $3.93 | Up $0.01 | $3.93 | $3.93 | 200 |
| 10:02 AM | $3.93 | Up $0.00 | $3.93 | $3.93 | 100 |
| 10:02 AM | $3.93 | Up $0.00 | $3.93 | $3.93 | 0 |
| 10:01 AM | $3.93 | Down $ -0.01 | $3.93 | $3.93 | 10,600 |
| 10:00 AM | $3.93 | Down $0.00 | $3.94 | $3.93 | 8,900 |
| 09:57 AM | $3.94 | Down $0.00 | $3.94 | $3.93 | 1,100 |
| 09:57 AM | $3.94 | Up $0.00 | $3.94 | $3.93 | 0 |
| 09:57 AM | $3.94 | Up $0.00 | $3.94 | $3.93 | 0 |
| 09:56 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 5,000 |
| 09:55 AM | $3.94 | Down $0.00 | $3.94 | $3.94 | 1,700 |
| 09:53 AM | $3.94 | Up $0.00 | $3.94 | $3.93 | 900 |
| 09:53 AM | $3.94 | Up $0.00 | $3.94 | $3.93 | 0 |
| 09:52 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 10,400 |
| 09:51 AM | $3.93 | Down $ -0.01 | $3.94 | $3.93 | 6,900 |
| 09:50 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 600 |
| 09:48 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 4,000 |
| 09:48 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 0 |
| 09:47 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 1,500 |
| 09:46 AM | $3.94 | Up $0.00 | $3.94 | $3.93 | 14,100 |
| 09:45 AM | $3.94 | Up $0.01 | $3.94 | $3.94 | 200 |
| 09:44 AM | $3.93 | Up $0.01 | $3.94 | $3.93 | 10,600 |
| 09:43 AM | $3.92 | Up $0.02 | $3.92 | $3.91 | 11,200 |
| 09:42 AM | $3.91 | Up $0.00 | $3.91 | $3.90 | 33,900 |
| 09:41 AM | $3.90 | Up $0.01 | $3.90 | $3.90 | 200 |
| 09:40 AM | $3.89 | Up $0.00 | $3.90 | $3.89 | 500 |
| 09:39 AM | $3.89 | Down $ -0.01 | $3.91 | $3.89 | 24,900 |
| 09:38 AM | $3.90 | Down $0.00 | $3.91 | $3.90 | 25,400 |
| 09:37 AM | $3.91 | Down $ -0.02 | $3.92 | $3.91 | 54,100 |
| 09:36 AM | $3.92 | Up $0.00 | $3.93 | $3.92 | 6,800 |
| 09:35 AM | $3.92 | Up $0.00 | $3.92 | $3.91 | 10,400 |
| 09:34 AM | $3.92 | Up $0.01 | $3.92 | $3.91 | 3,300 |
| 09:33 AM | $3.91 | Up $0.00 | $3.91 | $3.91 | 2,900 |
| 09:32 AM | $3.91 | Up $0.00 | $3.92 | $3.91 | 3,600 |
| 09:31 AM | $3.90 | Up $0.00 | $3.91 | $3.90 | 2,900 |
| 09:30 AM | $3.90 | Down $ -0.02 | $3.96 | $3.90 | 61,800 |
| Previous close | $3.92 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20-11-2024 | $3.97 | $3.97 | $3.99 | $3.94 | 3,136,300 |
| 19-11-2024 | $3.92 | $3.95 | $3.95 | $3.92 | 1,867,900 |
| 18-11-2024 | $3.93 | $3.91 | $3.93 | $3.87 | 2,063,600 |
| 15-11-2024 | $3.77 | $3.79 | $3.80 | $3.77 | 1,229,800 |
| 14-11-2024 | $3.79 | $3.85 | $3.85 | $3.78 | 1,425,800 |
| 13-11-2024 | $3.75 | $3.76 | $3.79 | $3.75 | 1,883,700 |
| 12-11-2024 | $3.85 | $3.82 | $3.85 | $3.80 | 2,890,800 |
| 11-11-2024 | $3.92 | $3.91 | $3.94 | $3.86 | 4,319,100 |
| 08-11-2024 | $4.11 | $4.07 | $4.12 | $4.06 | 1,705,200 |
| 07-11-2024 | $4.24 | $4.22 | $4.29 | $4.19 | 3,129,600 |
| 06-11-2024 | $4.41 | $4.44 | $4.48 | $4.40 | 1,618,700 |
| 05-11-2024 | $4.53 | $4.52 | $4.55 | $4.50 | 1,521,800 |
| 04-11-2024 | $4.56 | $4.55 | $4.57 | $4.53 | 1,229,900 |
| 01-11-2024 | $4.60 | $4.61 | $4.62 | $4.57 | 876,500 |
| 31-10-2024 | $4.60 | $4.58 | $4.63 | $4.58 | 1,035,700 |
| 30-10-2024 | $4.74 | $4.72 | $4.77 | $4.72 | 1,221,600 |
| 29-10-2024 | $4.75 | $4.72 | $4.77 | $4.72 | 1,555,900 |
| 28-10-2024 | $4.62 | $4.62 | $4.66 | $4.60 | 2,859,100 |
| 25-10-2024 | $4.65 | $4.67 | $4.68 | $4.63 | 1,450,300 |
| 24-10-2024 | $4.74 | $4.70 | $4.76 | $4.69 | 1,276,400 |
| 23-10-2024 | $4.70 | $4.71 | $4.72 | $4.68 | 1,026,500 |
| 22-10-2024 | $4.78 | $4.81 | $4.81 | $4.77 | 2,760,000 |
| 21-10-2024 | $4.68 | $4.71 | $4.72 | $4.68 | 1,352,200 |
| 18-10-2024 | $4.75 | $4.78 | $4.80 | $4.75 | 2,291,000 |
| 17-10-2024 | $4.58 | $4.60 | $4.60 | $4.57 | 1,659,900 |
| 16-10-2024 | $4.54 | $4.57 | $4.59 | $4.54 | 1,432,100 |
| 15-10-2024 | $4.48 | $4.44 | $4.49 | $4.43 | 2,080,000 |
| 11-10-2024 | $4.40 | $4.42 | $4.44 | $4.40 | 1,982,000 |
| 10-10-2024 | $4.28 | $4.23 | $4.29 | $4.23 | 2,982,400 |
| 09-10-2024 | $4.12 | $4.11 | $4.14 | $4.09 | 2,735,800 |
Graphs are not available, please refer to the detailed table