Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lexaria Corp
(OP:
LXRP
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
1.620
1.790
1.620
1.750
241,604
+0.11(+6.71%)
Jan 30, 2018
1.840
1.850
1.600
1.640
331,240
-0.21(-11.35%)
Jan 29, 2018
1.940
1.940
1.760
1.850
355,047
-0.04(-2.12%)
Jan 26, 2018
1.690
1.970
1.660
1.890
827,903
+0.24(+14.55%)
Jan 25, 2018
1.620
1.680
1.560
1.650
325,881
+0.08(+5.10%)
Jan 24, 2018
1.600
1.620
1.530
1.570
168,961
+0.01(+0.64%)
Jan 23, 2018
1.620
1.630
1.540
1.560
182,950
-0.05(-3.11%)
Jan 22, 2018
1.680
1.680
1.570
1.610
231,978
+0.00(+0.00%)
Jan 19, 2018
1.590
1.650
1.490
1.610
340,747
+0.01(+0.63%)
Jan 18, 2018
1.650
1.700
1.570
1.600
269,132
-0.08(-4.76%)
Jan 17, 2018
1.805
1.805
1.600
1.680
468,324
-0.14(-7.69%)
Jan 16, 2018
1.510
1.860
1.500
1.820
559,637
+0.32(+21.33%)
Jan 12, 2018
1.500
1.500
1.500
0
-0.27(-15.25%)
Jan 11, 2018
1.980
1.980
1.770
1.770
531,920
-0.18(-9.23%)
Jan 10, 2018
2.100
2.020
1.840
1.950
367,036
-0.07(-3.47%)
Jan 09, 2018
2.125
2.280
2.020
2.020
429,102
-0.07(-3.35%)
Jan 08, 2018
1.910
2.090
1.900
2.090
404,866
+0.19(+10.29%)
Jan 05, 2018
2.005
2.050
1.740
1.895
604,679
-0.05(-2.82%)
Jan 04, 2018
2.375
2.400
1.730
1.950
1,476,537
-0.40(-17.02%)
Jan 03, 2018
2.450
2.540
2.040
2.350
1,275,211
+0.19(+8.80%)
Jan 02, 2018
1.700
2.200
1.690
2.160
970,988
+0.47(+27.81%)
Dec 29, 2017
1.690
1.690
1.690
0
+0.04(+2.42%)
Dec 28, 2017
1.660
1.720
1.600
1.650
408,981
-0.05(-2.94%)
Dec 27, 2017
1.690
1.750
1.620
1.700
275,144
+0.01(+0.59%)
Dec 26, 2017
1.710
1.710
1.570
1.690
254,424
+0.00(+0.00%)
Dec 22, 2017
1.725
1.730
1.620
1.690
221,445
-0.03(-1.74%)
Dec 21, 2017
1.780
1.790
1.610
1.720
240,375
+0.04(+2.38%)
Dec 20, 2017
1.750
1.820
1.610
1.680
274,712
-0.09(-5.08%)
Dec 19, 2017
1.740
1.790
1.680
1.770
291,828
+0.05(+2.91%)
Dec 18, 2017
1.640
1.750
1.600
1.720
433,725
+0.13(+8.18%)
Dec 15, 2017
1.460
1.630
1.420
1.590
416,503
+0.07(+4.61%)
Dec 14, 2017
1.650
1.800
1.310
1.520
1,325,368
-0.13(-7.88%)
Dec 13, 2017
2.000
2.050
1.630
1.650
1,547,491
-0.26(-13.61%)
Dec 12, 2017
1.770
2.130
1.760
1.910
1,823,392
+0.21(+12.35%)
Dec 11, 2017
1.400
1.700
1.250
1.700
1,421,125
+0.45(+36.00%)
Dec 08, 2017
1.200
1.420
1.150
1.250
1,208,480
+0.17(+15.74%)
Dec 07, 2017
0.9099
1.130
0.8500
1.080
1,057,880
+0.25(+29.34%)
Dec 06, 2017
0.8350
0.8800
0.8200
0.8350
110,178
-0.02(-2.62%)
Dec 05, 2017
0.8250
0.8800
0.8210
0.8575
162,284
+0.03(+3.31%)
Dec 04, 2017
0.9000
0.9000
0.8250
0.8300
164,109
-0.05(-5.68%)
Dec 01, 2017
0.8500
0.8800
0.8000
0.8800
183,218
+0.06(+7.32%)
Nov 30, 2017
0.8000
0.9409
0.7410
0.8200
287,769
+0.02(+2.50%)
Nov 29, 2017
0.9000
0.9500
0.8000
0.8000
275,471
-0.10(-11.11%)
Nov 28, 2017
0.9700
0.9900
0.8500
0.9000
496,789
-0.08(-7.98%)
Nov 27, 2017
0.7850
0.9900
0.7800
0.9780
504,267
+0.20(+25.38%)
Nov 24, 2017
0.7350
0.8000
0.7310
0.7800
181,411
+0.05(+6.70%)
Nov 22, 2017
0.7800
0.7800
0.7200
0.7310
213,775
-0.04(-5.06%)
Nov 21, 2017
0.7850
0.7850
0.7350
0.7700
149,049
-0.02(-1.91%)
Nov 20, 2017
0.8195
0.8200
0.7386
0.7850
245,025
-0.03(-4.27%)
Nov 17, 2017
0.8000
0.8200
0.7400
0.8200
474,237
-0.00(-0.15%)
Nov 16, 2017
0.9400
0.9600
0.7200
0.8212
991,644
-0.10(-10.74%)
Nov 15, 2017
0.8875
1.010
0.8875
0.9200
772,886
+0.04(+3.95%)
Nov 14, 2017
0.7700
0.8950
0.7700
0.8850
512,028
+0.11(+14.94%)
Nov 13, 2017
0.7100
0.7746
0.6800
0.7700
478,338
+0.07(+10.00%)
Nov 10, 2017
0.6675
0.7300
0.6297
0.7000
475,714
+0.03(+4.79%)
Nov 09, 2017
0.5810
0.6790
0.5810
0.6680
306,638
+0.07(+11.33%)
Nov 08, 2017
0.6612
0.6895
0.6000
0.6000
300,454
-0.08(-11.76%)
Nov 07, 2017
0.6700
0.6900
0.5800
0.6800
447,571
-0.01(-1.45%)
Nov 06, 2017
0.6100
0.7100
0.6100
0.6900
1,185,316
+0.09(+15.19%)
Nov 03, 2017
0.5490
0.6000
0.5275
0.5990
661,789
+0.07(+14.10%)
Nov 02, 2017
0.5000
0.5500
0.4700
0.5250
377,286
+0.04(+7.14%)
Nov 01, 2017
0.4500
0.4900
0.4000
0.4900
783,363
+0.10(+25.61%)
Oct 31, 2017
0.3943
0.4150
0.3772
0.3901
104,394
-0.01(-1.74%)
Oct 30, 2017
0.3800
0.3970
0.3660
0.3970
32,382
+0.02(+4.01%)
Oct 27, 2017
0.3621
0.3970
0.3621
0.3817
81,949
+0.02(+4.83%)
Oct 26, 2017
0.3750
0.3950
0.3621
0.3641
36,867
-0.04(-10.10%)
Oct 25, 2017
0.4100
0.4100
0.3621
0.4050
29,496
-0.00(-1.22%)
Oct 24, 2017
0.4050
0.4100
0.3900
0.4100
65,974
+0.00(+0.00%)
Oct 23, 2017
0.4000
0.4100
0.3900
0.4100
92,511
+0.02(+5.13%)
Oct 20, 2017
0.3700
0.3900
0.3300
0.3900
188,592
+0.02(+5.41%)
Oct 19, 2017
0.3900
0.3900
0.3700
0.3700
45,973
+0.01(+1.37%)
Oct 18, 2017
0.3500
0.3650
0.3450
0.3650
74,388
+0.02(+5.80%)
Oct 17, 2017
0.3900
0.3900
0.3430
0.3450
115,842
-0.02(-5.48%)
Oct 16, 2017
0.3575
0.4099
0.3220
0.3650
105,387
-0.03(-6.41%)
Oct 13, 2017
0.4100
0.4100
0.3800
0.3900
74,979
-0.02(-4.88%)
Oct 12, 2017
0.4299
0.4499
0.4050
0.4100
139,055
-0.02(-4.87%)
Oct 11, 2017
0.4672
0.4747
0.4310
0.4310
52,530
-0.00(-0.46%)
Oct 10, 2017
0.4750
0.4750
0.4330
0.4330
32,558
-0.04(-8.84%)
Oct 09, 2017
0.4900
0.4900
0.4331
0.4750
43,863
+0.01(+3.26%)
Oct 06, 2017
0.4900
0.4900
0.4353
0.4600
33,701
-0.01(-1.16%)
Oct 05, 2017
0.4900
0.4900
0.4330
0.4654
174,175
-0.02(-5.02%)
Oct 04, 2017
0.4900
0.4900
0.4401
0.4900
167,885
+0.03(+6.52%)
Oct 03, 2017
0.4400
0.4790
0.4400
0.4600
146,366
+0.02(+4.55%)
Oct 02, 2017
0.4825
0.4990
0.4300
0.4400
168,853
-0.04(-9.28%)
Sep 29, 2017
0.4500
0.4900
0.4430
0.4850
104,716
+0.03(+7.78%)
Sep 28, 2017
0.4610
0.4790
0.4430
0.4500
101,023
+0.00(+0.00%)
Sep 27, 2017
0.4400
0.4820
0.4375
0.4500
154,576
+0.02(+3.45%)
Sep 26, 2017
0.4240
0.4400
0.4001
0.4350
91,234
+0.01(+2.35%)
Sep 25, 2017
0.4299
0.4600
0.3800
0.4250
195,956
+0.00(+0.00%)
Sep 22, 2017
0.4470
0.4499
0.3820
0.4250
144,115
-0.01(-2.30%)
Sep 21, 2017
0.4650
0.4650
0.4000
0.4350
105,141
-0.02(-3.33%)
Sep 20, 2017
0.4400
0.4700
0.4200
0.4500
207,040
+0.03(+7.14%)
Sep 19, 2017
0.3975
0.4200
0.3975
0.4200
159,685
+0.02(+5.00%)
Sep 18, 2017
0.3950
0.4100
0.3705
0.4000
102,456
+0.01(+1.27%)
Sep 15, 2017
0.3950
0.3950
0.3706
0.3950
43,291
+0.00(+0.79%)
Sep 14, 2017
0.3949
0.3950
0.3652
0.3919
79,835
-0.00(-0.76%)
Sep 13, 2017
0.3836
0.3977
0.3600
0.3949
113,559
+0.02(+4.47%)
Sep 12, 2017
0.3663
0.3900
0.3663
0.3780
71,187
+0.01(+2.44%)
Sep 11, 2017
0.3700
0.3980
0.3550
0.3690
108,163
+0.00(+1.12%)
Sep 08, 2017
0.3700
0.3700
0.3591
0.3649
93,311
+0.00(+1.36%)
Sep 07, 2017
0.3800
0.4000
0.3600
0.3600
163,280
-0.03(-8.63%)
Sep 06, 2017
0.3600
0.3950
0.3600
0.3940
75,016
+0.03(+9.14%)
Sep 05, 2017
0.3362
0.3950
0.3362
0.3610
51,730
-0.02(-4.04%)
Sep 01, 2017
0.3499
0.3762
0.3351
0.3762
87,573
+0.03(+7.58%)
Aug 31, 2017
0.3500
0.3500
0.3300
0.3497
88,495
+0.00(+1.36%)
Aug 30, 2017
0.3430
0.3599
0.3300
0.3450
62,946
+0.00(+1.47%)
Aug 29, 2017
0.3410
0.3650
0.3320
0.3400
61,441
+0.01(+2.41%)
Aug 28, 2017
0.3450
0.3650
0.3300
0.3320
169,475
-0.01(-3.77%)
Aug 25, 2017
0.3690
0.3690
0.3350
0.3450
305,216
-0.02(-6.50%)
Aug 24, 2017
0.3750
0.3750
0.3520
0.3690
108,092
-0.00(-1.05%)
Aug 23, 2017
0.3700
0.4000
0.3600
0.3729
168,251
+0.00(+0.79%)
Aug 22, 2017
0.3610
0.3900
0.3600
0.3700
181,866
+0.01(+2.78%)
Aug 21, 2017
0.4000
0.4000
0.3500
0.3600
53,576
-0.03(-7.67%)
Aug 18, 2017
0.4075
0.4100
0.3501
0.3899
74,314
-0.01(-3.49%)
Aug 17, 2017
0.4050
0.4050
0.3800
0.4040
89,451
-0.00(-0.25%)
Aug 16, 2017
0.3753
0.4050
0.3753
0.4050
86,594
+0.03(+7.91%)
Aug 15, 2017
0.3751
0.4050
0.3750
0.3753
79,850
-0.02(-6.17%)
Aug 14, 2017
0.4000
0.4000
0.3701
0.4000
76,131
+0.01(+3.75%)
Aug 11, 2017
0.3800
0.4000
0.3650
0.3856
103,902
+0.01(+1.46%)
Aug 10, 2017
0.3900
0.3900
0.3621
0.3800
238,319
-0.01(-2.54%)
Aug 09, 2017
0.3760
0.3900
0.3666
0.3899
63,248
+0.02(+5.35%)
Aug 08, 2017
0.3805
0.4097
0.3701
0.3701
50,772
-0.02(-5.10%)
Aug 07, 2017
0.4200
0.4200
0.3807
0.3900
66,150
-0.02(-4.39%)
Aug 04, 2017
0.4050
0.4094
0.3600
0.4079
77,121
+0.04(+11.27%)
Aug 03, 2017
0.4200
0.4200
0.3654
0.3666
101,830
-0.04(-9.43%)
Aug 02, 2017
0.4100
0.4100
0.3802
0.4047
169,076
-0.01(-1.26%)
Aug 01, 2017
0.3755
0.4194
0.3600
0.4099
169,484
+0.01(+1.30%)
Jul 31, 2017
0.4300
0.4300
0.3320
0.4047
183,469
+0.01(+1.42%)
Jul 28, 2017
0.3700
0.4100
0.3500
0.3990
234,450
+0.03(+7.87%)
Jul 27, 2017
0.3680
0.3700
0.3401
0.3699
79,832
+0.01(+2.75%)
Jul 26, 2017
0.3700
0.3700
0.3220
0.3600
62,559
+0.01(+1.41%)
Jul 25, 2017
0.3202
0.3690
0.3202
0.3550
22,148
+0.02(+5.03%)
Jul 24, 2017
0.3305
0.3700
0.3000
0.3380
66,941
-0.01(-3.43%)
Jul 21, 2017
0.3245
0.3600
0.3140
0.3500
72,704
+0.01(+4.48%)
Jul 20, 2017
0.2950
0.3400
0.2924
0.3350
50,231
+0.01(+4.36%)
Jul 19, 2017
0.3102
0.3500
0.3102
0.3210
46,617
-0.01(-2.73%)
Jul 18, 2017
0.3200
0.3300
0.2955
0.3300
96,180
+0.01(+3.13%)
Jul 17, 2017
0.2945
0.3226
0.2945
0.3200
43,598
+0.03(+9.59%)
Jul 14, 2017
0.3058
0.3100
0.2890
0.2920
54,503
-0.02(-4.89%)
Jul 13, 2017
0.2995
0.3100
0.2890
0.3070
24,731
-0.00(-0.65%)
Jul 12, 2017
0.3100
0.3100
0.2880
0.3090
21,547
-0.00(-0.32%)
Jul 11, 2017
0.3000
0.3100
0.2860
0.3100
68,474
+0.01(+3.33%)
Jul 10, 2017
0.3071
0.3071
0.2860
0.3000
41,116
+0.01(+3.45%)
Jul 07, 2017
0.3190
0.3190
0.2860
0.2900
46,962
-0.02(-7.35%)
Jul 06, 2017
0.2726
0.3170
0.2726
0.3130
30,417
+0.02(+6.14%)
Jul 05, 2017
0.2900
0.2999
0.2700
0.2949
67,710
-0.00(-0.67%)
Jul 03, 2017
0.2831
0.3097
0.2830
0.2969
19,650
-0.01(-1.92%)
Jun 30, 2017
0.3190
0.3190
0.2840
0.3027
40,529
-0.01(-2.35%)
Jun 29, 2017
0.3190
0.3190
0.2830
0.3100
43,494
+0.01(+3.33%)
Jun 28, 2017
0.3020
0.3190
0.2976
0.3000
37,126
-0.00(-0.83%)
Jun 27, 2017
0.3190
0.3190
0.3011
0.3025
24,321
-0.02(-5.17%)
Jun 26, 2017
0.3050
0.3200
0.2900
0.3190
61,044
+0.01(+4.62%)
Jun 23, 2017
0.2830
0.3180
0.2801
0.3049
53,962
+0.02(+8.89%)
Jun 22, 2017
0.3000
0.3000
0.2800
0.2800
56,500
-0.00(-1.75%)
Jun 21, 2017
0.2990
0.3000
0.2810
0.2850
17,391
-0.02(-5.00%)
Jun 20, 2017
0.3000
0.3000
0.2800
0.3000
37,184
+0.02(+7.14%)
Jun 19, 2017
0.3075
0.3075
0.2720
0.2800
77,388
-0.02(-6.67%)
Jun 16, 2017
0.2955
0.3192
0.2900
0.3000
53,724
+0.00(+0.00%)
Jun 15, 2017
0.3102
0.3600
0.2870
0.3000
40,440
-0.01(-3.23%)
Jun 14, 2017
0.2950
0.3166
0.2800
0.3100
35,871
+0.03(+8.77%)
Jun 13, 2017
0.3100
0.3300
0.2800
0.2850
155,990
-0.03(-8.06%)
Jun 12, 2017
0.3200
0.3299
0.3100
0.3100
39,905
-0.00(-0.64%)
Jun 09, 2017
0.3245
0.3389
0.3102
0.3120
176,775
-0.02(-7.39%)
Jun 08, 2017
0.3415
0.3415
0.3101
0.3369
61,707
+0.01(+2.09%)
Jun 07, 2017
0.3680
0.3680
0.3300
0.3300
98,450
-0.01(-3.87%)
Jun 06, 2017
0.3331
0.3699
0.3301
0.3433
71,206
-0.00(-0.49%)
Jun 05, 2017
0.3500
0.3799
0.3360
0.3450
102,372
-0.01(-4.14%)
Jun 02, 2017
0.3945
0.3945
0.3150
0.3599
194,016
+0.01(+2.83%)
Jun 01, 2017
0.3920
0.3990
0.3500
0.3500
60,899
-0.02(-5.41%)
May 31, 2017
0.3900
0.3920
0.3450
0.3700
165,795
+0.02(+5.68%)
May 30, 2017
0.3300
0.3750
0.3300
0.3501
129,935
+0.01(+2.97%)
May 26, 2017
0.3470
0.3600
0.3400
0.3400
139,402
-0.01(-2.86%)
May 25, 2017
0.3350
0.3500
0.3200
0.3500
56,497
+0.01(+4.48%)
May 24, 2017
0.3500
0.3500
0.3311
0.3350
54,955
-0.01(-2.90%)
May 23, 2017
0.3200
0.3450
0.3110
0.3450
29,714
+0.02(+7.48%)
May 22, 2017
0.3301
0.3500
0.3210
0.3210
55,795
-0.02(-5.59%)
May 19, 2017
0.3150
0.3450
0.3110
0.3400
71,456
+0.03(+9.68%)
May 18, 2017
0.2901
0.3100
0.2901
0.3100
72,133
+0.02(+5.08%)
May 17, 2017
0.3051
0.3199
0.2950
0.2950
118,857
-0.02(-5.89%)
May 16, 2017
0.3350
0.3350
0.3100
0.3135
87,300
-0.02(-5.02%)
May 15, 2017
0.3400
0.3500
0.3000
0.3300
98,977
-0.01(-4.32%)
May 12, 2017
0.3480
0.3499
0.3205
0.3449
70,548
-0.01(-1.46%)
May 11, 2017
0.2800
0.3700
0.2700
0.3500
344,050
+0.05(+18.64%)
May 10, 2017
0.3011
0.3199
0.2950
0.2950
144,390
-0.03(-7.81%)
May 09, 2017
0.3350
0.3499
0.3000
0.3200
200,611
-0.01(-3.03%)
May 08, 2017
0.3400
0.3599
0.3110
0.3300
82,921
-0.01(-2.94%)
May 05, 2017
0.3300
0.3749
0.3300
0.3400
210,017
-0.01(-4.23%)
May 04, 2017
0.4099
0.4099
0.3500
0.3550
142,359
-0.02(-6.55%)
May 03, 2017
0.3465
0.3800
0.3465
0.3799
65,326
+0.01(+1.93%)
May 02, 2017
0.3580
0.3727
0.3400
0.3727
396,388
+0.01(+4.11%)
May 01, 2017
0.3800
0.4300
0.3580
0.3580
99,770
-0.01(-3.24%)
Apr 28, 2017
0.3560
0.3798
0.3550
0.3700
102,983
+0.02(+4.23%)
Apr 27, 2017
0.4050
0.4050
0.3550
0.3550
124,180
-0.03(-7.79%)
Apr 26, 2017
0.3840
0.4099
0.3800
0.3850
55,252
-0.00(-1.03%)
Apr 25, 2017
0.3901
0.4249
0.3800
0.3890
59,242
-0.01(-2.75%)
Apr 24, 2017
0.4055
0.4348
0.3500
0.4000
229,466
-0.02(-4.76%)
Apr 21, 2017
0.4000
0.4349
0.4000
0.4200
279,702
-0.00(-1.15%)
Apr 20, 2017
0.4199
0.4250
0.4000
0.4249
134,349
+0.02(+3.68%)
Apr 19, 2017
0.4000
0.4200
0.3800
0.4098
150,522
+0.00(+0.24%)
Apr 18, 2017
0.4300
0.4300
0.3710
0.4088
408,186
-0.03(-6.22%)
Apr 17, 2017
0.4799
0.4799
0.4300
0.4359
194,719
-0.04(-8.23%)
Apr 13, 2017
0.4599
0.4780
0.4441
0.4750
106,979
+0.04(+8.20%)
Apr 12, 2017
0.4900
0.4900
0.4301
0.4390
251,601
-0.05(-10.41%)
Apr 11, 2017
0.5252
0.5300
0.4044
0.4900
368,875
-0.05(-9.26%)
Apr 10, 2017
0.5875
0.6250
0.5300
0.5400
859,271
-0.02(-3.40%)
Apr 07, 2017
0.5100
0.5700
0.5000
0.5590
621,845
+0.06(+11.80%)
Apr 06, 2017
0.4400
0.5049
0.4301
0.5000
440,581
+0.07(+14.94%)
Apr 05, 2017
0.4526
0.4800
0.4210
0.4350
104,422
-0.02(-3.33%)
Apr 04, 2017
0.4170
0.4823
0.4050
0.4500
336,090
+0.05(+12.50%)
Apr 03, 2017
0.3800
0.4208
0.3800
0.4000
121,024
+0.01(+2.56%)
Mar 31, 2017
0.3700
0.3900
0.3600
0.3900
31,236
+0.02(+5.41%)
Mar 30, 2017
0.3700
0.3700
0.3600
0.3700
115,131
+0.00(+0.00%)
Mar 29, 2017
0.3699
0.3700
0.3500
0.3700
51,443
+0.00(+0.00%)
Mar 28, 2017
0.3400
0.3746
0.3400
0.3700
152,402
+0.02(+5.71%)
Mar 27, 2017
0.3880
0.3880
0.3415
0.3500
126,082
+0.00(+0.00%)
Mar 24, 2017
0.3890
0.3890
0.3408
0.3500
145,507
-0.02(-5.91%)
Mar 23, 2017
0.3902
0.4100
0.3701
0.3720
221,884
-0.01(-2.11%)
Mar 22, 2017
0.3899
0.4079
0.3705
0.3800
132,093
-0.01(-2.56%)
Mar 21, 2017
0.3850
0.4100
0.3705
0.3900
93,618
+0.01(+2.90%)
Mar 20, 2017
0.3705
0.4150
0.3705
0.3790
78,951
-0.01(-1.56%)
Mar 17, 2017
0.3460
0.3900
0.3400
0.3850
374,912
+0.03(+9.38%)
Mar 16, 2017
0.3607
0.3800
0.3250
0.3520
373,585
-0.01(-2.36%)
Mar 15, 2017
0.4065
0.4065
0.3550
0.3605
266,975
-0.05(-11.29%)
Mar 14, 2017
0.3955
0.4249
0.3800
0.4064
122,972
-0.02(-4.35%)
Mar 13, 2017
0.4200
0.4300
0.4000
0.4249
129,385
+0.01(+3.63%)
Mar 10, 2017
0.4100
0.4300
0.3900
0.4100
91,038
+0.00(+0.00%)
Mar 09, 2017
0.4100
0.4200
0.3800
0.4100
152,448
-0.00(-0.97%)
Mar 08, 2017
0.4100
0.4513
0.4000
0.4140
190,488
-0.00(-0.24%)
Mar 07, 2017
0.4900
0.4950
0.4150
0.4150
755,439
-0.08(-15.31%)
Mar 06, 2017
0.4800
0.5192
0.4700
0.4900
215,336
+0.00(+0.00%)
Mar 03, 2017
0.4975
0.5100
0.4800
0.4900
176,341
-0.02(-3.92%)
Mar 02, 2017
0.5000
0.5200
0.4850
0.5100
111,581
-0.01(-1.92%)
Mar 01, 2017
0.5225
0.5490
0.5000
0.5200
150,782
+0.00(+0.00%)
Feb 28, 2017
0.5900
0.5900
0.5000
0.5200
416,880
-0.05(-8.77%)
Feb 27, 2017
0.5000
0.5900
0.4510
0.5700
639,920
+0.09(+18.75%)
Feb 24, 2017
0.4750
0.5100
0.4500
0.4800
161,912
-0.03(-5.88%)
Feb 23, 2017
0.4900
0.5100
0.4755
0.5100
81,202
+0.03(+6.25%)
Feb 22, 2017
0.5110
0.5150
0.4800
0.4800
364,907
-0.01(-2.04%)
Feb 21, 2017
0.5350
0.5400
0.4900
0.4900
292,020
-0.04(-7.55%)
Feb 17, 2017
0.5300
0.5300
0.5300
0
+0.00(+0.00%)
Feb 16, 2017
0.4900
0.5300
0.4700
0.5300
162,545
+0.05(+10.42%)
Feb 15, 2017
0.5800
0.5800
0.4800
0.4800
451,820
-0.07(-12.57%)
Feb 14, 2017
0.5550
0.5700
0.5260
0.5490
178,523
-0.00(-0.18%)
Feb 13, 2017
0.5600
0.5900
0.5350
0.5500
223,356
-0.01(-1.79%)
Feb 10, 2017
0.5600
0.5700
0.5350
0.5600
200,754
+0.01(+0.90%)
Feb 09, 2017
0.5300
0.5600
0.5300
0.5550
137,224
+0.03(+4.72%)
Feb 08, 2017
0.5700
0.5061
0.5300
369,750
+0.02(+4.72%)
Feb 07, 2017
0.5350
0.5500
0.4800
0.5061
207,673
-0.01(-2.69%)
Feb 06, 2017
0.5261
0.5700
0.5100
0.5201
156,150
+0.01(+1.98%)
Feb 03, 2017
0.5401
0.5500
0.4550
0.5100
697,805
-0.02(-3.79%)
Feb 02, 2017
0.5500
0.5700
0.5301
0.5301
144,626
-0.02(-3.62%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.