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, 2018
1.650
1.650
1.510
1.570
264,951
-0.01(-0.63%)
Apr 27, 2018
1.580
1.600
1.500
1.580
330,869
+0.04(+2.60%)
Apr 26, 2018
1.640
1.645
1.480
1.540
265,278
-0.06(-3.75%)
Apr 25, 2018
1.530
1.650
1.495
1.600
370,278
+0.07(+4.58%)
Apr 24, 2018
1.380
1.610
1.360
1.530
519,236
+0.17(+12.50%)
Apr 23, 2018
1.290
1.400
1.250
1.360
327,961
+0.11(+8.89%)
Apr 20, 2018
1.310
1.350
1.220
1.249
138,187
-0.01(-0.68%)
Apr 19, 2018
1.170
1.270
1.170
1.258
109,408
+0.06(+4.79%)
Apr 18, 2018
1.240
1.240
1.170
1.200
83,351
-0.04(-3.42%)
Apr 17, 2018
1.350
1.400
1.180
1.242
306,698
-0.02(-1.39%)
Apr 16, 2018
1.120
1.270
1.115
1.260
274,524
+0.16(+14.55%)
Apr 13, 2018
0.9700
1.140
0.9133
1.100
215,919
+0.18(+19.57%)
Apr 12, 2018
0.9400
0.9400
0.8900
0.9200
64,322
-0.01(-1.08%)
Apr 11, 2018
0.9100
0.9800
0.8800
0.9300
140,134
+0.02(+2.20%)
Apr 10, 2018
0.9096
0.9198
0.8397
0.9100
182,697
-0.01(-1.07%)
Apr 09, 2018
0.9750
0.9750
0.8800
0.9198
58,151
-0.03(-3.18%)
Apr 06, 2018
1.000
1.020
1.000
0.9500
81,766
-0.06(-5.94%)
Apr 05, 2018
0.8200
1.030
0.8000
1.010
276,351
+0.19(+23.17%)
Apr 04, 2018
0.8350
0.8500
0.7750
0.8200
399,757
-0.07(-7.34%)
Apr 03, 2018
0.9200
0.9850
0.8500
0.8850
407,758
-0.07(-7.81%)
Apr 02, 2018
0.9545
1.050
0.9500
0.9600
190,979
-0.09(-8.57%)
Mar 29, 2018
1.050
1.050
1.050
0
+0.00(+0.00%)
Mar 28, 2018
1.130
1.200
0.9200
1.050
710,112
-0.11(-9.48%)
Mar 27, 2018
1.190
1.220
1.150
1.160
71,057
-0.03(-2.52%)
Mar 26, 2018
1.150
1.210
1.135
1.190
105,876
+0.03(+2.59%)
Mar 23, 2018
1.125
1.240
1.125
1.160
195,432
+0.03(+2.65%)
Mar 22, 2018
1.160
1.230
1.100
1.130
246,152
-0.05(-4.24%)
Mar 21, 2018
1.200
1.280
1.150
1.180
192,265
-0.03(-2.48%)
Mar 20, 2018
1.225
1.300
1.200
1.210
103,676
-0.03(-2.42%)
Mar 19, 2018
1.300
1.300
1.200
1.240
104,042
-0.02(-1.59%)
Mar 16, 2018
1.300
1.300
1.200
1.260
225,919
-0.05(-3.82%)
Mar 15, 2018
1.320
1.320
1.280
1.310
101,606
-0.01(-0.76%)
Mar 14, 2018
1.380
1.390
1.320
1.320
65,017
-0.07(-5.04%)
Mar 13, 2018
1.390
1.420
1.360
1.390
97,678
-0.01(-0.71%)
Mar 12, 2018
1.395
1.430
1.360
1.400
103,895
+0.02(+1.45%)
Mar 09, 2018
1.400
1.400
1.350
1.380
52,784
+0.02(+1.47%)
Mar 08, 2018
1.360
1.420
1.340
1.360
103,145
-0.04(-2.86%)
Mar 07, 2018
1.370
1.400
1.360
1.400
89,400
+0.04(+2.94%)
Mar 06, 2018
1.360
1.440
1.340
1.360
160,018
+0.02(+1.49%)
Mar 05, 2018
1.300
1.410
1.300
1.340
91,367
+0.04(+3.08%)
Mar 02, 2018
1.425
1.425
1.270
1.300
283,991
-0.08(-6.14%)
Mar 01, 2018
1.390
1.440
1.340
1.385
86,250
+0.01(+1.09%)
Feb 28, 2018
1.340
1.390
1.300
1.370
171,446
+0.01(+0.74%)
Feb 27, 2018
1.490
1.510
1.350
1.360
302,456
-0.11(-7.48%)
Feb 26, 2018
1.570
1.610
1.450
1.470
190,772
-0.12(-7.55%)
Feb 23, 2018
1.540
1.610
1.530
1.590
159,583
-0.01(-0.63%)
Feb 22, 2018
1.540
1.600
118,744
-0.01(-0.62%)
Feb 21, 2018
1.675
1.690
1.590
1.610
133,822
-0.04(-2.42%)
Feb 20, 2018
1.630
1.700
1.630
1.650
135,914
+0.02(+1.23%)
Feb 16, 2018
1.630
1.630
1.630
0
-0.08(-4.40%)
Feb 15, 2018
1.730
1.800
1.570
1.705
559,139
+0.01(+0.29%)
Feb 14, 2018
1.550
1.730
1.540
1.700
504,866
+0.16(+10.39%)
Feb 13, 2018
1.540
1.580
1.450
1.540
231,899
+0.03(+1.99%)
Feb 12, 2018
1.560
1.600
1.510
1.510
167,687
-0.05(-3.21%)
Feb 09, 2018
1.440
1.590
1.440
1.560
223,623
+0.06(+4.00%)
Feb 08, 2018
1.700
1.700
1.480
1.500
356,999
-0.10(-6.25%)
Feb 07, 2018
1.435
1.700
1.435
1.600
754,302
+0.22(+15.94%)
Feb 06, 2018
1.140
1.400
1.120
1.380
428,855
+0.22(+18.97%)
Feb 05, 2018
1.250
1.480
1.230
1.160
505,994
-0.19(-14.07%)
Feb 02, 2018
1.720
1.720
1.290
1.350
715,927
-0.37(-21.51%)
Feb 01, 2018
1.750
1.830
1.600
1.720
422,846
-0.03(-1.72%)
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%)
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
.