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 (%)
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%)
Dec 02, 2019
0.4000
0.5100
0.4000
0.4374
77,476
-0.01(-2.80%)
Nov 29, 2019
0.4000
0.4533
0.4000
0.4500
32,600
-0.01(-1.85%)
Nov 27, 2019
0.4400
0.4695
0.4350
0.4585
54,300
+0.02(+3.38%)
Nov 26, 2019
0.4700
0.4799
0.4433
0.4435
85,222
-0.03(-5.64%)
Nov 25, 2019
0.4433
0.4894
0.4433
0.4700
89,374
+0.02(+3.57%)
Nov 22, 2019
0.4726
0.4841
0.4450
0.4538
198,100
+0.00(+0.84%)
Nov 21, 2019
0.4700
0.4700
0.4435
0.4500
157,899
-0.01(-2.81%)
Nov 20, 2019
0.4900
0.4900
0.4488
0.4630
93,516
+0.01(+2.28%)
Nov 19, 2019
0.4500
0.4861
0.4425
0.4527
54,906
-0.03(-5.69%)
Nov 18, 2019
0.4921
0.5095
0.4542
0.4800
115,811
-0.01(-2.14%)
Nov 15, 2019
0.4400
0.5099
0.4400
0.4905
59,100
+0.02(+4.30%)
Nov 14, 2019
0.4500
0.5100
0.4500
0.4703
141,783
-0.04(-7.80%)
Nov 13, 2019
0.5240
0.5523
0.4900
0.5101
131,649
-0.02(-4.65%)
Nov 12, 2019
0.5742
0.5896
0.5250
0.5350
77,418
-0.06(-9.86%)
Nov 11, 2019
0.6100
0.6500
0.5600
0.5935
54,505
-0.03(-4.27%)
Nov 08, 2019
0.6100
0.6490
0.6100
0.6200
37,500
-0.00(-0.02%)
Nov 07, 2019
0.5400
0.6450
0.5400
0.6201
55,395
+0.00(+0.02%)
Nov 06, 2019
0.6049
0.6250
0.6049
0.6200
127,611
+0.02(+2.50%)
Nov 05, 2019
0.5250
0.6100
0.5250
0.6049
143,401
+0.06(+12.04%)
Nov 04, 2019
0.5750
0.6200
0.5399
0.5399
98,353
-0.04(-7.33%)
Nov 01, 2019
0.5500
0.5900
0.5500
0.5826
33,800
+0.03(+5.93%)
Oct 31, 2019
0.5150
0.5885
0.5150
0.5500
54,851
-0.03(-4.78%)
Oct 30, 2019
0.6200
0.6425
0.4801
0.5776
275,375
-0.07(-10.92%)
Oct 29, 2019
0.6500
0.6757
0.6150
0.6484
77,894
-0.02(-2.50%)
Oct 28, 2019
0.6950
0.7100
0.6500
0.6650
96,248
-0.03(-5.00%)
Oct 25, 2019
0.7000
0.7600
0.6950
0.7000
316,300
-0.02(-2.78%)
Oct 24, 2019
0.6055
0.7300
0.5810
0.7200
299,397
+0.14(+23.92%)
Oct 23, 2019
0.5730
0.6100
0.5730
0.5810
44,788
-0.01(-1.56%)
Oct 22, 2019
0.5100
0.5914
0.5100
0.5902
65,104
+0.04(+7.31%)
Oct 21, 2019
0.5750
0.6145
0.5499
0.5500
89,318
-0.07(-11.12%)
Oct 18, 2019
0.6650
0.6750
0.5750
0.6188
39,400
-0.05(-7.64%)
Oct 17, 2019
0.5700
0.6700
0.5700
0.6700
44,519
+0.10(+17.54%)
Oct 16, 2019
0.5200
0.6090
0.5200
0.5700
59,452
+0.05(+10.68%)
Oct 15, 2019
0.4575
0.5320
0.4575
0.5150
39,880
+0.01(+0.98%)
Oct 14, 2019
0.4599
0.5400
0.4347
0.5100
59,249
+0.06(+13.43%)
Oct 11, 2019
0.4500
0.5300
0.4200
0.4496
165,100
-0.03(-6.33%)
Oct 10, 2019
0.4995
0.5420
0.4745
0.4800
106,086
-0.05(-9.43%)
Oct 09, 2019
0.5300
0.5700
0.5210
0.5300
66,802
+0.01(+1.92%)
Oct 08, 2019
0.5000
0.5679
0.4800
0.5200
115,400
+0.04(+8.33%)
Oct 07, 2019
0.5700
0.5700
0.4800
0.4800
33,194
-0.02(-3.77%)
Oct 04, 2019
0.5050
0.5050
0.4737
0.4988
70,100
+0.01(+2.85%)
Oct 03, 2019
0.3998
0.5050
0.3998
0.4850
177,708
+0.07(+15.48%)
Oct 02, 2019
0.4400
0.4900
0.4000
0.4200
247,592
-0.04(-8.74%)
Oct 01, 2019
0.5100
0.5400
0.4552
0.4602
200,133
-0.10(-17.79%)
Sep 30, 2019
0.5800
0.5918
0.5100
0.5598
142,646
-0.02(-3.48%)
Sep 27, 2019
0.6528
0.6528
0.5710
0.5800
48,000
+0.02(+3.15%)
Sep 26, 2019
0.6300
0.6371
0.5501
0.5623
230,943
-0.06(-9.31%)
Sep 25, 2019
0.6000
0.6495
0.6000
0.6200
36,701
-0.01(-1.62%)
Sep 24, 2019
0.6734
0.6734
0.6300
0.6302
42,680
-0.04(-5.28%)
Sep 23, 2019
0.6500
0.6988
0.6500
0.6653
30,062
+0.01(+2.15%)
Sep 20, 2019
0.7100
0.7100
0.6500
0.6513
69,500
-0.06(-8.27%)
Sep 19, 2019
0.6514
0.7197
0.6514
0.7100
44,670
-0.01(-1.39%)
Sep 18, 2019
0.7076
0.7297
0.6900
0.7200
29,756
+0.01(+0.95%)
Sep 17, 2019
0.6960
0.7280
0.6910
0.7132
84,920
+0.03(+4.12%)
Sep 16, 2019
0.6500
0.7090
0.6500
0.6850
32,768
+0.01(+0.74%)
Sep 13, 2019
0.6000
0.6800
0.6000
0.6800
50,100
-0.00(-0.01%)
Sep 12, 2019
0.6900
0.7019
0.6615
0.6801
38,684
-0.01(-1.43%)
Sep 11, 2019
0.7000
0.7199
0.6676
0.6900
79,585
+0.00(+0.00%)
Sep 10, 2019
0.6520
0.7130
0.6426
0.6900
82,560
+0.04(+5.78%)
Sep 09, 2019
0.6200
0.6900
0.6200
0.6523
108,806
-0.03(-4.07%)
Sep 06, 2019
0.6800
0.7016
0.6600
0.6800
21,300
+0.00(+0.00%)
Sep 05, 2019
0.6359
0.7000
0.6359
0.6800
73,457
+0.04(+5.43%)
Sep 04, 2019
0.6500
0.6875
0.6400
0.6450
65,489
-0.01(-1.01%)
Sep 03, 2019
0.6900
0.7170
0.6500
0.6516
95,461
-0.04(-5.57%)
Aug 30, 2019
0.6998
0.7000
0.6500
0.6900
95,100
+0.00(+0.23%)
Aug 29, 2019
0.6900
0.6986
0.6501
0.6884
53,735
-0.01(-1.32%)
Aug 28, 2019
0.9400
0.9400
0.6500
0.6976
85,731
+0.02(+3.27%)
Aug 27, 2019
0.6735
0.7478
0.6701
0.6755
109,797
-0.05(-6.74%)
Aug 26, 2019
0.7500
0.7500
0.6827
0.7243
101,046
+0.02(+3.37%)
Aug 23, 2019
0.7840
0.7840
0.7000
0.7007
46,000
-0.03(-4.01%)
Aug 22, 2019
0.6900
0.8200
0.6900
0.7300
63,521
-0.05(-6.12%)
Aug 21, 2019
0.7700
0.8259
0.7232
0.7776
67,750
+0.01(+0.99%)
Aug 20, 2019
0.8000
0.8577
0.7450
0.7700
62,082
-0.04(-5.52%)
Aug 19, 2019
0.9400
0.9400
0.8000
0.8150
63,830
-0.04(-4.97%)
Aug 16, 2019
0.9050
0.9050
0.8000
0.8576
82,700
+0.03(+3.33%)
Aug 15, 2019
0.8000
0.8597
0.7880
0.8300
131,026
+0.03(+3.74%)
Aug 14, 2019
0.8600
0.8717
0.7900
0.8001
83,108
-0.05(-5.87%)
Aug 13, 2019
0.8739
0.9411
0.8204
0.8500
95,800
-0.02(-2.61%)
Aug 12, 2019
1.000
1.000
0.8550
0.8728
78,196
-0.02(-1.93%)
Aug 09, 2019
0.8500
0.9000
0.8380
0.8900
104,300
+0.08(+10.22%)
Aug 08, 2019
0.7600
0.8300
0.7600
0.8075
48,678
-0.02(-2.51%)
Aug 07, 2019
0.7300
0.8500
0.7300
0.8283
17,404
-0.02(-2.55%)
Aug 06, 2019
0.8500
0.8500
0.6900
0.8500
81,808
+0.10(+13.33%)
Aug 05, 2019
0.6750
0.7500
0.6601
0.7500
75,934
+0.05(+7.53%)
Aug 02, 2019
0.7500
0.7500
0.6486
0.6975
57,100
+0.00(+0.50%)
Aug 01, 2019
0.6899
0.6999
0.6500
0.6940
57,121
+0.00(+0.48%)
Jul 31, 2019
0.6000
0.6971
0.6000
0.6907
50,777
+0.04(+6.26%)
Jul 30, 2019
0.6000
0.7014
0.6000
0.6500
145,727
-0.04(-6.47%)
Jul 29, 2019
0.6486
0.7000
0.6486
0.6950
74,119
-0.01(-0.71%)
Jul 26, 2019
0.7600
0.7600
0.6517
0.7000
117,600
-0.05(-6.64%)
Jul 25, 2019
0.6969
0.7709
0.6814
0.7498
143,679
-0.02(-2.62%)
Jul 24, 2019
0.7349
0.8000
0.7300
0.7700
47,813
+0.04(+4.76%)
Jul 23, 2019
0.8199
0.8199
0.7350
0.7350
94,603
-0.05(-6.95%)
Jul 22, 2019
0.8598
0.8598
0.7631
0.7899
61,551
+0.01(+1.27%)
Jul 19, 2019
0.7900
0.8299
0.7630
0.7800
34,400
-0.01(-1.27%)
Jul 18, 2019
0.7844
0.8248
0.7701
0.7900
38,657
+0.00(+0.00%)
Jul 17, 2019
0.8600
0.8600
0.7511
0.7900
64,264
-0.01(-1.25%)
Jul 16, 2019
0.7694
0.8244
0.7694
0.8000
94,448
+0.01(+1.74%)
Jul 15, 2019
0.8000
0.8400
0.7722
0.7863
87,171
-0.04(-4.69%)
Jul 12, 2019
0.8552
0.8950
0.8100
0.8250
93,000
-0.04(-4.44%)
Jul 11, 2019
0.8400
0.8800
0.8125
0.8633
147,741
+0.04(+4.81%)
Jul 10, 2019
0.7880
0.8347
0.7755
0.8237
249,248
+0.05(+6.22%)
Jul 09, 2019
0.8268
0.8399
0.7700
0.7755
173,811
-0.05(-5.95%)
Jul 08, 2019
0.8131
0.8600
0.8071
0.8246
99,503
-0.04(-4.14%)
Jul 05, 2019
0.8601
0.8720
0.8266
0.8602
52,600
-0.01(-1.13%)
Jul 03, 2019
0.8131
0.8721
0.8131
0.8700
64,200
-0.00(-0.48%)
Jul 02, 2019
0.9164
0.9164
0.8435
0.8742
60,057
+0.01(+1.65%)
Jul 01, 2019
0.8202
0.8800
0.8202
0.8600
47,958
-0.01(-1.00%)
Jun 28, 2019
0.8000
0.8750
0.8000
0.8687
30,300
+0.03(+4.04%)
Jun 27, 2019
0.9328
0.9328
0.8051
0.8350
54,883
+0.02(+2.85%)
Jun 26, 2019
0.8100
0.8651
0.8000
0.8119
32,487
-0.02(-2.18%)
Jun 25, 2019
0.8000
0.8600
0.8000
0.8300
42,925
-0.00(-0.35%)
Jun 24, 2019
0.9200
0.9200
0.8000
0.8329
64,271
-0.01(-1.43%)
Jun 21, 2019
0.8000
0.8500
0.8000
0.8450
49,600
-0.00(-0.58%)
Jun 20, 2019
0.8900
0.8943
0.8298
0.8499
91,453
-0.04(-4.51%)
Jun 19, 2019
0.8679
0.8900
0.8650
0.8900
26,564
+0.02(+2.30%)
Jun 18, 2019
0.8200
0.8900
0.8200
0.8700
43,527
+0.00(+0.00%)
Jun 17, 2019
0.8500
0.8784
0.8200
0.8700
68,649
+0.00(+0.18%)
Jun 14, 2019
0.8000
0.8800
0.8000
0.8684
21,800
+0.02(+2.07%)
Jun 13, 2019
0.8900
0.9014
0.8480
0.8508
20,823
-0.02(-2.21%)
Jun 12, 2019
0.8600
0.8900
0.8384
0.8700
21,767
-0.03(-3.46%)
Jun 11, 2019
0.8550
0.9016
0.8550
0.9012
96,360
+0.05(+5.44%)
Jun 10, 2019
0.8173
0.8633
0.8173
0.8547
65,210
+0.01(+1.75%)
Jun 07, 2019
0.8125
0.9873
0.8125
0.8400
102,900
-0.03(-3.65%)
Jun 06, 2019
0.9000
0.9000
0.8200
0.8718
114,951
-0.01(-0.93%)
Jun 05, 2019
0.8956
0.9500
0.8700
0.8800
64,709
-0.02(-1.76%)
Jun 04, 2019
0.9170
0.9500
0.8956
0.8958
89,808
-0.03(-3.55%)
Jun 03, 2019
1.010
1.010
0.9200
0.9288
30,989
+0.01(+0.68%)
May 31, 2019
1.030
1.030
0.9193
0.9225
62,200
-0.02(-1.91%)
May 30, 2019
0.9800
0.9800
0.9400
0.9405
62,690
-0.04(-4.02%)
May 29, 2019
0.9792
0.9799
0.9198
0.9799
42,346
+0.01(+0.56%)
May 28, 2019
0.9448
0.9792
0.8800
0.9744
61,160
+0.08(+9.48%)
May 24, 2019
0.9100
0.9500
0.8900
0.8900
106,400
-0.02(-2.19%)
May 23, 2019
0.8500
0.9800
0.8500
0.9099
106,510
-0.05(-5.26%)
May 22, 2019
0.9869
1.000
0.9400
0.9604
55,747
-0.03(-2.86%)
May 21, 2019
1.000
1.008
0.9600
0.9887
46,434
-0.01(-1.05%)
May 20, 2019
0.9700
1.020
0.8750
0.9992
38,638
+0.02(+1.96%)
May 17, 2019
0.9850
1.000
0.9500
0.9800
21,900
-0.02(-2.00%)
May 16, 2019
0.9253
1.000
0.9253
1.000
40,331
+0.03(+3.09%)
May 15, 2019
0.9400
1.000
0.8450
0.9700
93,205
+0.04(+4.30%)
May 14, 2019
0.9900
1.000
0.8700
0.9300
195,520
-0.03(-3.12%)
May 13, 2019
1.060
1.060
0.9600
0.9600
60,112
-0.08(-7.69%)
May 10, 2019
0.8100
1.040
0.8100
1.040
148,000
+0.14(+15.56%)
May 09, 2019
0.9301
0.9650
0.8700
0.9000
317,272
-0.05(-5.26%)
May 08, 2019
0.9301
1.050
0.9301
0.9500
117,159
-0.01(-1.10%)
May 07, 2019
0.9500
1.000
0.9500
0.9606
91,158
-0.02(-2.47%)
May 06, 2019
1.070
1.070
0.9300
0.9849
82,917
+0.01(+1.02%)
May 03, 2019
0.9300
1.020
0.9300
0.9750
109,800
-0.04(-3.50%)
May 02, 2019
1.000
1.050
0.9752
1.010
126,029
-0.01(-0.94%)
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
.