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, 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.