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 (%)
Nov 30, 2020
0.1860
0.2100
0.1860
0.2085
230,570
+0.02(+12.28%)
Nov 27, 2020
0.1972
0.2110
0.1857
0.1857
297,900
-0.01(-5.83%)
Nov 25, 2020
0.2100
0.2200
0.1943
0.1972
109,000
+0.00(+1.49%)
Nov 24, 2020
0.2000
0.2210
0.1942
0.1943
346,704
-0.01(-2.61%)
Nov 23, 2020
0.1910
0.2205
0.1910
0.1995
410,373
-0.01(-2.87%)
Nov 20, 2020
0.2130
0.2337
0.1975
0.2054
356,300
-0.01(-3.48%)
Nov 19, 2020
0.2300
0.2400
0.2128
0.2128
342,454
+0.00(+0.38%)
Nov 18, 2020
0.2053
0.2300
0.2053
0.2120
157,414
+0.00(+0.90%)
Nov 17, 2020
0.1910
0.2230
0.1910
0.2101
227,598
+0.00(+0.53%)
Nov 16, 2020
0.1910
0.2225
0.1910
0.2090
112,231
-0.01(-3.20%)
Nov 13, 2020
0.2200
0.2200
0.1920
0.2159
114,900
+0.01(+2.81%)
Nov 12, 2020
0.2371
0.2371
0.1955
0.2100
214,173
-0.01(-2.33%)
Nov 11, 2020
0.2100
0.2300
0.2100
0.2150
594,340
+0.02(+13.16%)
Nov 10, 2020
0.1900
0.2016
0.1814
0.1900
150,671
-0.01(-3.06%)
Nov 09, 2020
0.2150
0.2150
0.1910
0.1960
207,692
-0.00(-0.20%)
Nov 06, 2020
0.1850
0.2100
0.1760
0.1964
276,800
+0.01(+6.16%)
Nov 05, 2020
0.1960
0.1968
0.1709
0.1850
127,611
-0.00(-2.37%)
Nov 04, 2020
0.1980
0.1980
0.1860
0.1895
88,459
+0.00(+2.43%)
Nov 03, 2020
0.2000
0.2000
0.1845
0.1850
97,491
-0.01(-2.63%)
Nov 02, 2020
0.1700
0.1980
0.1700
0.1900
283,518
+0.01(+5.97%)
Oct 30, 2020
0.1970
0.1970
0.1751
0.1793
169,100
+0.00(+1.87%)
Oct 29, 2020
0.1940
0.1940
0.1740
0.1760
71,731
-0.01(-3.19%)
Oct 28, 2020
0.1700
0.2000
0.1700
0.1818
154,414
+0.00(+1.00%)
Oct 27, 2020
0.2000
0.2000
0.1725
0.1800
133,340
-0.01(-2.70%)
Oct 26, 2020
0.1955
0.1990
0.1720
0.1850
136,773
-0.01(-6.09%)
Oct 23, 2020
0.2000
0.2100
0.1910
0.1970
106,900
+0.00(+0.51%)
Oct 22, 2020
0.1990
0.2000
0.1820
0.1960
188,420
+0.01(+5.95%)
Oct 21, 2020
0.1980
0.1980
0.1838
0.1850
245,605
+0.01(+5.71%)
Oct 20, 2020
0.1741
0.1810
0.1725
0.1750
92,808
-0.01(-4.79%)
Oct 19, 2020
0.2000
0.2000
0.1770
0.1838
160,875
-0.02(-8.10%)
Oct 16, 2020
0.1835
0.2000
0.1827
0.2000
160,100
+0.02(+8.11%)
Oct 15, 2020
0.2000
0.2000
0.1800
0.1850
351,717
-0.02(-7.50%)
Oct 14, 2020
0.1955
0.2150
0.1950
0.2000
72,152
+0.00(+0.00%)
Oct 13, 2020
0.2150
0.2400
0.1900
0.2000
493,336
+0.00(+1.21%)
Oct 12, 2020
0.2250
0.2800
0.1950
0.1976
1,200,634
-0.06(-23.88%)
Oct 09, 2020
0.2890
0.2890
0.2501
0.2596
57,700
-0.01(-3.46%)
Oct 08, 2020
0.2870
0.2870
0.2410
0.2689
106,139
+0.01(+4.10%)
Oct 07, 2020
0.2400
0.2720
0.2400
0.2583
111,345
+0.02(+7.62%)
Oct 06, 2020
0.2501
0.2799
0.2400
0.2400
476,356
-0.01(-4.04%)
Oct 05, 2020
0.2500
0.2800
0.2400
0.2501
544,058
+0.00(+0.04%)
Oct 02, 2020
0.2460
0.2710
0.2460
0.2500
70,200
-0.01(-2.34%)
Oct 01, 2020
0.2900
0.2900
0.2499
0.2560
341,220
-0.01(-4.30%)
Sep 30, 2020
0.2560
0.2750
0.2500
0.2675
178,073
+0.00(+0.56%)
Sep 29, 2020
0.2600
0.2900
0.2569
0.2660
204,518
-0.00(-1.48%)
Sep 28, 2020
0.2800
0.2900
0.2471
0.2700
233,980
+0.01(+3.85%)
Sep 25, 2020
0.2860
0.2930
0.2600
0.2600
164,800
-0.02(-7.14%)
Sep 24, 2020
0.3070
0.3395
0.2766
0.2800
413,104
-0.04(-13.02%)
Sep 23, 2020
0.2800
0.3320
0.2607
0.3219
1,044,180
+0.07(+30.22%)
Sep 22, 2020
0.2500
0.2700
0.2472
0.2472
661,374
-0.02(-8.44%)
Sep 21, 2020
0.2830
0.2890
0.2500
0.2700
407,711
+0.01(+1.89%)
Sep 18, 2020
0.2800
0.2800
0.2650
0.2650
49,100
-0.01(-2.50%)
Sep 17, 2020
0.2600
0.2900
0.2600
0.2718
159,997
-0.01(-4.13%)
Sep 16, 2020
0.2650
0.3000
0.2650
0.2835
141,210
+0.01(+4.00%)
Sep 15, 2020
0.2800
0.3088
0.2649
0.2726
157,027
+0.01(+2.91%)
Sep 14, 2020
0.2540
0.2900
0.2540
0.2649
305,475
-0.01(-4.02%)
Sep 11, 2020
0.2650
0.3200
0.2650
0.2760
206,700
+0.00(+0.00%)
Sep 10, 2020
0.2590
0.2995
0.2590
0.2760
41,844
-0.00(-1.43%)
Sep 09, 2020
0.2965
0.3279
0.2800
0.2800
235,082
-0.02(-5.56%)
Sep 08, 2020
0.3100
0.3100
0.2790
0.2965
34,289
+0.00(+1.37%)
Sep 04, 2020
0.2944
0.3000
0.2850
0.2925
49,300
-0.02(-5.55%)
Sep 03, 2020
0.3000
0.3097
0.2900
0.3097
109,592
+0.02(+6.79%)
Sep 02, 2020
0.3050
0.3270
0.2900
0.2900
154,964
-0.03(-9.38%)
Sep 01, 2020
0.3440
0.3595
0.3050
0.3200
410,304
-0.03(-7.49%)
Aug 31, 2020
0.3297
0.3466
0.3175
0.3459
66,337
+0.02(+7.66%)
Aug 28, 2020
0.3244
0.3375
0.3150
0.3213
16,200
+0.01(+3.65%)
Aug 27, 2020
0.3114
0.3406
0.3100
0.3100
26,720
-0.01(-3.82%)
Aug 26, 2020
0.3135
0.3445
0.3135
0.3223
24,113
-0.01(-2.33%)
Aug 25, 2020
0.3100
0.3422
0.3100
0.3300
10,443
+0.00(+0.00%)
Aug 24, 2020
0.3139
0.3303
0.3132
0.3300
58,565
+0.01(+3.94%)
Aug 21, 2020
0.3200
0.3300
0.3135
0.3175
37,000
-0.00(-0.78%)
Aug 20, 2020
0.3337
0.3340
0.3142
0.3200
64,180
-0.02(-4.88%)
Aug 19, 2020
0.3108
0.3398
0.3108
0.3364
35,883
-0.00(-0.68%)
Aug 18, 2020
0.3300
0.3500
0.3100
0.3387
32,510
-0.00(-0.79%)
Aug 17, 2020
0.3794
0.3794
0.3100
0.3414
108,586
-0.03(-7.73%)
Aug 14, 2020
0.3649
0.3745
0.3636
0.3700
43,800
+0.01(+3.21%)
Aug 13, 2020
0.3600
0.3708
0.3535
0.3585
34,582
-0.00(-0.42%)
Aug 12, 2020
0.3500
0.3673
0.3400
0.3600
72,498
+0.01(+1.69%)
Aug 11, 2020
0.3597
0.3670
0.3210
0.3540
118,503
-0.01(-3.23%)
Aug 10, 2020
0.3710
0.4020
0.3658
0.3658
140,200
-0.03(-8.55%)
Aug 07, 2020
0.3899
0.4010
0.3739
0.4000
93,900
+0.01(+1.55%)
Aug 06, 2020
0.3863
0.4040
0.3863
0.3939
58,547
-0.01(-1.53%)
Aug 05, 2020
0.3948
0.4123
0.3939
0.4000
22,882
+0.00(+0.00%)
Aug 04, 2020
0.4076
0.4095
0.3869
0.4000
78,065
-0.03(-6.76%)
Aug 03, 2020
0.3939
0.4300
0.3939
0.4290
82,461
+0.03(+8.36%)
Jul 31, 2020
0.4100
0.4100
0.3939
0.3959
96,300
-0.02(-3.77%)
Jul 30, 2020
0.3900
0.4260
0.3900
0.4114
60,668
+0.02(+4.44%)
Jul 29, 2020
0.3991
0.4288
0.3939
0.3939
44,249
-0.03(-7.10%)
Jul 28, 2020
0.3837
0.4300
0.3837
0.4240
107,469
+0.04(+9.53%)
Jul 27, 2020
0.3900
0.4035
0.3830
0.3871
87,379
+0.01(+1.60%)
Jul 24, 2020
0.3999
0.4000
0.3674
0.3810
179,100
-0.02(-4.10%)
Jul 23, 2020
0.3663
0.3980
0.3559
0.3973
67,614
+0.03(+7.61%)
Jul 22, 2020
0.3990
0.4000
0.3527
0.3692
76,272
-0.01(-2.59%)
Jul 21, 2020
0.3394
0.4000
0.3211
0.3790
259,074
+0.05(+14.85%)
Jul 20, 2020
0.3158
0.5212
0.3158
0.3300
546,494
+0.02(+5.87%)
Jul 17, 2020
0.2950
0.3217
0.2933
0.3117
250,700
+0.02(+7.48%)
Jul 16, 2020
0.2500
0.3044
0.2500
0.2900
276,422
+0.04(+16.09%)
Jul 15, 2020
0.2382
0.2572
0.2382
0.2498
44,759
+0.01(+3.05%)
Jul 14, 2020
0.2435
0.2451
0.2408
0.2424
30,587
-0.01(-3.12%)
Jul 13, 2020
0.2450
0.2600
0.2450
0.2502
56,898
+0.00(+1.50%)
Jul 10, 2020
0.2379
0.2488
0.2369
0.2465
129,400
-0.00(-1.40%)
Jul 09, 2020
0.2670
0.2670
0.2373
0.2500
353,562
-0.02(-7.41%)
Jul 08, 2020
0.2710
0.2800
0.2608
0.2700
49,345
-0.01(-2.74%)
Jul 07, 2020
0.2800
0.2850
0.2704
0.2776
11,399
-0.01(-4.21%)
Jul 06, 2020
0.2680
0.2971
0.2680
0.2898
47,097
-0.00(-1.63%)
Jul 02, 2020
0.3000
0.3000
0.2900
0.2946
30,100
-0.01(-3.38%)
Jul 01, 2020
0.2622
0.3310
0.2622
0.3049
51,107
+0.01(+3.25%)
Jun 30, 2020
0.2910
0.3048
0.2849
0.2953
39,740
-0.00(-1.37%)
Jun 29, 2020
0.3000
0.3000
0.2729
0.2994
67,643
+0.01(+1.77%)
Jun 26, 2020
0.2693
0.3000
0.2693
0.2942
72,500
+0.01(+5.00%)
Jun 25, 2020
0.2850
0.2850
0.2700
0.2802
51,864
+0.00(+0.07%)
Jun 24, 2020
0.2802
0.2823
0.2708
0.2800
50,108
+0.00(+0.32%)
Jun 23, 2020
0.2802
0.2900
0.2791
0.2791
16,232
-0.01(-1.93%)
Jun 22, 2020
0.2791
0.2900
0.2791
0.2846
36,304
-0.01(-1.86%)
Jun 19, 2020
0.2998
0.2998
0.2791
0.2900
48,500
+0.00(+0.00%)
Jun 18, 2020
0.2858
0.2960
0.2818
0.2900
6,336
-0.00(-0.51%)
Jun 17, 2020
0.3000
0.3000
0.2818
0.2915
55,389
-0.01(-4.02%)
Jun 16, 2020
0.2830
0.3037
0.2753
0.3037
152,150
+0.02(+6.94%)
Jun 15, 2020
0.2804
0.3016
0.2771
0.2840
64,460
+0.00(+0.74%)
Jun 12, 2020
0.2804
0.3050
0.2804
0.2819
117,200
+0.00(+0.68%)
Jun 11, 2020
0.2900
0.2950
0.2800
0.2800
44,729
-0.02(-5.18%)
Jun 10, 2020
0.2823
0.3050
0.2823
0.2953
23,576
-0.00(-0.44%)
Jun 09, 2020
0.2999
0.3050
0.2832
0.2966
58,536
-0.00(-1.13%)
Jun 08, 2020
0.3073
0.3073
0.2816
0.3000
125,843
+0.01(+3.45%)
Jun 05, 2020
0.2819
0.2900
0.2800
0.2900
147,000
+0.01(+2.84%)
Jun 04, 2020
0.2909
0.2909
0.2757
0.2820
328,532
-0.02(-5.46%)
Jun 03, 2020
0.3000
0.3089
0.2909
0.2983
41,089
+0.00(+0.10%)
Jun 02, 2020
0.2942
0.3060
0.2750
0.2980
61,326
+0.00(+0.00%)
Jun 01, 2020
0.2908
0.3108
0.2900
0.2980
33,259
+0.00(+1.02%)
May 29, 2020
0.3340
0.3340
0.2800
0.2950
64,600
-0.03(-8.98%)
May 28, 2020
0.3300
0.3600
0.3138
0.3241
62,525
-0.04(-9.92%)
May 27, 2020
0.4000
0.4022
0.3385
0.3598
86,561
-0.03(-7.15%)
May 26, 2020
0.3400
0.4005
0.3400
0.3875
289,228
+0.06(+18.14%)
May 22, 2020
0.3116
0.3310
0.2940
0.3280
125,700
+0.03(+10.66%)
May 21, 2020
0.2933
0.3143
0.2933
0.2964
33,818
-0.00(-1.20%)
May 20, 2020
0.3100
0.3100
0.2976
0.3000
57,333
+0.00(+0.00%)
May 19, 2020
0.2890
0.3000
0.2771
0.3000
69,174
+0.00(+0.00%)
May 18, 2020
0.2550
0.3080
0.2550
0.3000
176,855
+0.02(+8.70%)
May 15, 2020
0.2570
0.2800
0.2510
0.2760
163,000
+0.02(+9.31%)
May 14, 2020
0.2361
0.2569
0.2179
0.2525
507,974
-0.01(-4.28%)
May 13, 2020
0.2754
0.2754
0.2630
0.2638
41,147
-0.01(-4.07%)
May 12, 2020
0.2627
0.2800
0.2601
0.2750
49,920
+0.01(+4.48%)
May 11, 2020
0.2760
0.2835
0.2600
0.2632
101,207
-0.02(-7.97%)
May 08, 2020
0.2882
0.2890
0.2608
0.2860
31,900
+0.00(+1.78%)
May 07, 2020
0.2730
0.2878
0.2700
0.2810
41,406
-0.00(-0.60%)
May 06, 2020
0.2730
0.2899
0.2730
0.2827
36,149
-0.00(-0.04%)
May 05, 2020
0.2879
0.2965
0.2828
0.2828
41,655
+0.00(+0.04%)
May 04, 2020
0.2890
0.2930
0.2675
0.2827
27,477
-0.00(-0.11%)
May 01, 2020
0.2772
0.2868
0.2772
0.2830
44,700
-0.00(-1.08%)
Apr 30, 2020
0.3100
0.3100
0.2833
0.2861
46,396
-0.02(-6.50%)
Apr 29, 2020
0.2975
0.3075
0.2600
0.3060
236,502
+0.02(+7.75%)
Apr 28, 2020
0.3170
0.3170
0.2737
0.2840
102,828
-0.03(-8.97%)
Apr 27, 2020
0.2865
0.3258
0.2865
0.3120
87,083
+0.02(+6.59%)
Apr 24, 2020
0.2900
0.3181
0.2816
0.2927
59,900
-0.01(-3.72%)
Apr 23, 2020
0.3244
0.3244
0.2900
0.3040
218,742
-0.00(-1.23%)
Apr 22, 2020
0.3269
0.3277
0.3000
0.3078
118,990
-0.02(-6.53%)
Apr 21, 2020
0.3216
0.3300
0.3058
0.3293
60,004
+0.02(+7.40%)
Apr 20, 2020
0.3256
0.3256
0.3000
0.3066
61,530
-0.00(-1.10%)
Apr 17, 2020
0.2970
0.3300
0.2802
0.3100
100,900
+0.00(+0.98%)
Apr 16, 2020
0.3216
0.3428
0.3000
0.3070
108,309
-0.00(-0.97%)
Apr 15, 2020
0.2960
0.3145
0.2933
0.3100
53,412
+0.02(+6.90%)
Apr 14, 2020
0.3000
0.3100
0.2900
0.2900
209,910
-0.01(-3.33%)
Apr 13, 2020
0.3019
0.3019
0.2802
0.3000
127,425
+0.01(+4.20%)
Apr 09, 2020
0.3007
0.3007
0.2669
0.2879
242,200
-0.01(-4.03%)
Apr 08, 2020
0.2800
0.3007
0.2800
0.3000
161,794
+0.01(+2.88%)
Apr 07, 2020
0.3058
0.3058
0.2900
0.2916
38,982
-0.01(-2.80%)
Apr 06, 2020
0.2850
0.3100
0.2388
0.3000
277,394
+0.02(+9.09%)
Apr 03, 2020
0.2710
0.2850
0.2705
0.2750
30,600
-0.01(-3.51%)
Apr 02, 2020
0.2999
0.2999
0.2700
0.2850
40,073
+0.00(+1.79%)
Apr 01, 2020
0.2700
0.3110
0.2700
0.2800
31,420
-0.01(-3.45%)
Mar 31, 2020
0.2995
0.3236
0.2590
0.2900
38,581
-0.01(-3.56%)
Mar 30, 2020
0.2736
0.3133
0.2598
0.3007
61,540
+0.01(+3.33%)
Mar 27, 2020
0.2900
0.3134
0.2556
0.2910
179,700
+0.00(+0.34%)
Mar 26, 2020
0.2850
0.3231
0.2850
0.2900
60,996
-0.02(-5.66%)
Mar 25, 2020
0.2978
0.3101
0.2800
0.3074
114,160
+0.01(+2.47%)
Mar 24, 2020
0.2884
0.3402
0.2800
0.3000
124,805
-0.02(-5.72%)
Mar 23, 2020
0.3280
0.3488
0.3079
0.3182
185,992
-0.00(-0.56%)
Mar 20, 2020
0.3010
0.3300
0.3000
0.3200
169,900
+0.02(+7.02%)
Mar 19, 2020
0.2850
0.4300
0.2790
0.2990
488,486
+0.06(+24.58%)
Mar 18, 2020
0.2490
0.2735
0.2295
0.2400
161,583
-0.04(-14.29%)
Mar 17, 2020
0.2707
0.3348
0.2550
0.2800
147,292
-0.00(-1.23%)
Mar 16, 2020
0.2818
0.3027
0.2591
0.2835
99,863
-0.03(-8.55%)
Mar 13, 2020
0.2820
0.3200
0.2820
0.3100
52,500
+0.00(+1.57%)
Mar 12, 2020
0.3000
0.3240
0.2911
0.3052
211,453
-0.00(-1.58%)
Mar 11, 2020
0.3336
0.3348
0.3100
0.3101
109,273
-0.06(-15.18%)
Mar 10, 2020
0.3700
0.4000
0.3327
0.3656
61,941
+0.04(+11.94%)
Mar 09, 2020
0.3520
0.3694
0.3038
0.3266
175,314
-0.07(-17.80%)
Mar 06, 2020
0.3829
0.4100
0.3599
0.3973
98,500
-0.02(-4.47%)
Mar 05, 2020
0.4400
0.4473
0.4075
0.4159
53,676
-0.01(-3.28%)
Mar 04, 2020
0.3700
0.4450
0.3700
0.4300
127,026
+0.04(+10.37%)
Mar 03, 2020
0.3800
0.4301
0.3799
0.3896
119,844
+0.03(+7.06%)
Mar 02, 2020
0.3260
0.3700
0.3145
0.3639
50,779
+0.03(+9.94%)
Feb 28, 2020
0.3501
0.3559
0.3100
0.3310
263,100
-0.02(-5.43%)
Feb 27, 2020
0.4000
0.4000
0.3426
0.3500
109,340
-0.05(-12.50%)
Feb 26, 2020
0.4400
0.4641
0.4000
0.4000
119,951
-0.04(-9.77%)
Feb 25, 2020
0.4650
0.4750
0.4417
0.4433
37,601
-0.02(-3.63%)
Feb 24, 2020
0.4641
0.4697
0.4450
0.4600
40,319
-0.02(-4.17%)
Feb 21, 2020
0.4900
0.5067
0.4487
0.4800
76,000
-0.01(-2.04%)
Feb 20, 2020
0.5050
0.5050
0.4700
0.4900
21,587
+0.00(+0.00%)
Feb 19, 2020
0.5000
0.5000
0.4900
0.4900
58,420
-0.01(-1.01%)
Feb 18, 2020
0.4798
0.5000
0.4600
0.4950
97,210
-0.01(-1.00%)
Feb 14, 2020
0.4960
0.5200
0.4861
0.5000
43,200
+0.00(+0.50%)
Feb 13, 2020
0.5100
0.5100
0.4780
0.4975
31,038
-0.01(-2.01%)
Feb 12, 2020
0.4548
0.5077
0.4548
0.5077
116,712
+0.04(+7.61%)
Feb 11, 2020
0.4450
0.4825
0.4450
0.4718
37,496
+0.01(+2.57%)
Feb 10, 2020
0.4453
0.4854
0.4453
0.4600
59,344
-0.02(-4.58%)
Feb 07, 2020
0.4600
0.4821
0.4600
0.4821
14,900
+0.02(+3.68%)
Feb 06, 2020
0.4867
0.4867
0.4614
0.4650
43,575
-0.02(-4.04%)
Feb 05, 2020
0.4715
0.4991
0.4538
0.4846
15,750
+0.01(+3.11%)
Feb 04, 2020
0.4700
0.5100
0.4700
0.4700
24,783
-0.01(-2.08%)
Feb 03, 2020
0.5185
0.5185
0.4630
0.4800
29,834
-0.01(-2.04%)
Jan 31, 2020
0.4900
0.5339
0.4900
0.4900
30,000
-0.01(-1.01%)
Jan 30, 2020
0.4563
0.5045
0.4563
0.4950
47,346
-0.01(-1.53%)
Jan 29, 2020
0.4752
0.5332
0.4497
0.5027
63,759
+0.04(+9.45%)
Jan 28, 2020
0.4650
0.4650
0.4300
0.4593
40,203
-0.02(-3.31%)
Jan 27, 2020
0.4900
0.4908
0.4750
0.4750
17,762
-0.03(-5.00%)
Jan 24, 2020
0.5355
0.5500
0.4996
0.5000
77,200
-0.03(-5.66%)
Jan 23, 2020
0.5600
0.5600
0.5300
0.5300
157,132
+0.02(+3.92%)
Jan 22, 2020
0.4547
0.5361
0.4547
0.5100
115,393
+0.03(+6.99%)
Jan 21, 2020
0.4877
0.5001
0.4700
0.4767
110,043
-0.04(-7.26%)
Jan 17, 2020
0.5140
0.5140
0.4791
0.5140
58,900
+0.01(+2.80%)
Jan 16, 2020
0.4703
0.5009
0.4703
0.5000
112,032
+0.05(+10.13%)
Jan 15, 2020
0.4414
0.4800
0.4293
0.4540
208,125
+0.03(+8.10%)
Jan 14, 2020
0.4075
0.4500
0.3950
0.4200
177,538
+0.00(+1.11%)
Jan 13, 2020
0.4500
0.4500
0.3938
0.4154
199,395
-0.02(-5.59%)
Jan 10, 2020
0.4500
0.5100
0.4292
0.4400
374,100
+0.02(+3.53%)
Jan 09, 2020
0.3269
0.4250
0.3037
0.4250
459,635
+0.09(+28.79%)
Jan 08, 2020
0.3500
0.3550
0.3210
0.3300
216,336
-0.03(-8.31%)
Jan 07, 2020
0.3613
0.3850
0.3463
0.3599
158,437
-0.00(-0.39%)
Jan 06, 2020
0.3600
0.3849
0.3600
0.3613
93,812
-0.01(-3.27%)
Jan 03, 2020
0.3650
0.3770
0.3635
0.3735
29,300
+0.01(+1.77%)
Jan 02, 2020
0.3700
0.3850
0.3610
0.3670
147,122
-0.02(-4.05%)
Dec 31, 2019
0.3850
0.3914
0.3700
0.3825
158,400
-0.00(-0.65%)
Dec 30, 2019
0.3900
0.4175
0.3700
0.3850
262,497
-0.03(-7.23%)
Dec 27, 2019
0.3700
0.4200
0.3700
0.4150
81,900
+0.03(+9.21%)
Dec 26, 2019
0.4000
0.4000
0.3800
0.3800
50,549
-0.02(-3.80%)
Dec 24, 2019
0.4300
0.4500
0.3800
0.3950
100,100
-0.01(-3.40%)
Dec 23, 2019
0.4700
0.4700
0.3855
0.4089
75,369
+0.01(+3.76%)
Dec 20, 2019
0.3850
0.4300
0.3850
0.3941
91,300
-0.02(-5.90%)
Dec 19, 2019
0.3850
0.4338
0.3850
0.4188
24,412
+0.02(+4.70%)
Dec 18, 2019
0.3569
0.4270
0.3569
0.4000
216,320
+0.03(+7.41%)
Dec 17, 2019
0.3753
0.4253
0.3661
0.3724
91,837
-0.02(-4.51%)
Dec 16, 2019
0.3569
0.4300
0.3569
0.3900
94,590
+0.02(+4.28%)
Dec 13, 2019
0.3635
0.3850
0.3570
0.3740
48,200
-0.00(-0.48%)
Dec 12, 2019
0.3569
0.3982
0.3569
0.3758
106,335
+0.01(+1.57%)
Dec 11, 2019
0.3550
0.4000
0.3550
0.3700
77,082
-0.02(-4.76%)
Dec 10, 2019
0.5700
0.5700
0.3550
0.3885
87,101
-0.02(-3.79%)
Dec 09, 2019
0.3550
0.4190
0.3550
0.4038
37,804
+0.00(+0.95%)
Dec 06, 2019
0.3550
0.4291
0.3550
0.4000
110,500
-0.01(-2.44%)
Dec 05, 2019
0.4056
0.4175
0.3959
0.4100
90,840
-0.00(-0.27%)
Dec 04, 2019
0.4300
0.4400
0.4065
0.4111
105,738
-0.02(-4.90%)
Dec 03, 2019
0.4100
0.4400
0.4100
0.4323
53,307
-0.01(-1.17%)
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
.