Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
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.