Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lexaria Corp (CSE: LXX )

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 (%)
Jan 29, 2021 5.650 5.850 5.600 5.850 30,400 +0.20(+3.54%)
Jan 28, 2021 5.420 5.650 5.330 5.650 15,084 +0.13(+2.36%)
Jan 27, 2021 5.420 5.540 5.410 5.520 20,978 -0.16(-2.82%)
Jan 26, 2021 5.650 5.800 5.540 5.680 23,337 +0.08(+1.43%)
Jan 25, 2021 5.410 5.690 5.320 5.600 18,493 +0.14(+2.56%)
Jan 22, 2021 5.600 5.600 5.260 5.460 29,800 +0.01(+0.18%)
Jan 21, 2021 5.570 5.590 5.430 5.450 26,804 -0.12(-2.15%)
Jan 20, 2021 5.550 5.700 5.500 5.570 29,115 +0.04(+0.72%)
Jan 19, 2021 5.800 6.010 5.530 5.530 79,681 -0.38(-6.43%)
Jan 18, 2021 5.850 6.100 5.700 5.910 21,835 +0.13(+2.25%)
Jan 15, 2021 5.670 5.850 5.500 5.780 39,500 +0.13(+2.30%)
Jan 14, 2021 5.800 5.990 5.600 5.650 53,962 +0.05(+0.89%)
Jan 13, 2021 5.880 6.150 5.550 5.600 81,395 +0.00(+0.00%)
Jan 12, 2021 7.750 7.750 5.100 5.600 372,401 +5.32(+1900.00%)
Jan 11, 2021 0.3200 0.3300 0.2750 0.2800 938,692 -0.04(-12.50%)
Jan 08, 2021 0.3150 0.3200 0.3100 0.3200 197,000 +0.01(+1.59%)
Jan 07, 2021 0.3200 0.3400 0.3150 0.3150 167,100 +0.00(+0.00%)
Jan 06, 2021 0.3250 0.3250 0.3150 0.3150 85,486 -0.01(-3.08%)
Jan 05, 2021 0.3450 0.3500 0.3200 0.3250 136,263 -0.02(-5.80%)
Jan 04, 2021 0.3450 0.3650 0.3300 0.3450 80,397 +0.02(+6.15%)
Dec 31, 2020 0.3250 0.3250 0.3250 0 +0.02(+4.84%)
Dec 30, 2020 0.3350 0.3650 0.3100 0.3100 134,000 -0.05(-13.89%)
Dec 29, 2020 0.3150 0.3600 0.3150 0.3600 40,883 +0.01(+1.41%)
Dec 24, 2020 0.3550 0.3550 0.3550 0 -0.03(-6.58%)
Dec 23, 2020 0.3300 0.3900 0.3300 0.3800 58,600 +0.05(+15.15%)
Dec 22, 2020 0.3400 0.3400 0.3050 0.3300 118,370 +0.03(+8.20%)
Dec 21, 2020 0.3150 0.3150 0.3050 0.3050 86,755 -0.01(-3.17%)
Dec 18, 2020 0.3650 0.3650 0.3150 0.3150 154,800 -0.03(-10.00%)
Dec 17, 2020 0.3950 0.3950 0.3500 0.3500 62,096 -0.01(-2.78%)
Dec 16, 2020 0.3350 0.3600 0.3350 0.3600 64,235 +0.02(+7.46%)
Dec 15, 2020 0.3400 0.3450 0.3300 0.3350 43,600 -0.01(-1.47%)
Dec 14, 2020 0.3850 0.4400 0.3400 0.3400 255,450 -0.03(-8.11%)
Dec 11, 2020 0.3500 0.3700 0.3500 0.3700 124,900 +0.02(+4.23%)
Dec 10, 2020 0.3700 0.3700 0.3500 0.3550 107,820 -0.01(-1.39%)
Dec 09, 2020 0.3600 0.3800 0.3500 0.3600 127,898 +0.01(+1.41%)
Dec 08, 2020 0.3600 0.3700 0.3350 0.3550 51,150 +0.01(+4.41%)
Dec 07, 2020 0.3600 0.3650 0.3000 0.3400 289,665 -0.01(-2.86%)
Dec 04, 2020 0.4000 0.4000 0.3500 0.3500 149,600 -0.05(-11.39%)
Dec 03, 2020 0.3750 0.4400 0.3500 0.3950 390,196 +0.05(+16.18%)
Dec 02, 2020 0.3100 0.3400 0.3100 0.3400 205,227 +0.05(+17.24%)
Dec 01, 2020 0.2750 0.3100 0.2750 0.2900 227,108 +0.03(+11.54%)
Nov 30, 2020 0.2500 0.2900 0.2500 0.2600 52,450 +0.01(+1.96%)
Nov 27, 2020 0.2650 0.2650 0.2450 0.2550 86,200 -0.02(-5.56%)
Nov 26, 2020 0.2600 0.2850 0.2600 0.2700 45,817 +0.02(+8.00%)
Nov 25, 2020 0.2700 0.2700 0.2500 0.2500 429,630 -0.01(-1.96%)
Nov 24, 2020 0.2700 0.2700 0.2550 0.2550 68,350 -0.01(-3.77%)
Nov 23, 2020 0.2600 0.2850 0.2550 0.2650 166,120 -0.01(-1.85%)
Nov 20, 2020 0.3000 0.3000 0.2600 0.2700 164,100 -0.02(-6.90%)
Nov 19, 2020 0.3050 0.3050 0.2800 0.2900 457,958 +0.00(+0.00%)
Nov 18, 2020 0.2800 0.2950 0.2750 0.2900 138,114 +0.02(+7.41%)
Nov 17, 2020 0.2900 0.2900 0.2700 0.2700 18,050 -0.01(-5.26%)
Nov 16, 2020 0.2850 0.2850 0.2600 0.2850 27,400 +0.01(+3.64%)
Nov 13, 2020 0.2700 0.2950 0.2650 0.2750 63,028 -0.01(-1.79%)
Nov 12, 2020 0.2750 0.2800 0.2550 0.2800 60,652 +0.00(+0.00%)
Nov 11, 2020 0.2700 0.2950 0.2700 0.2800 56,808 +0.03(+12.00%)
Nov 10, 2020 0.2550 0.2600 0.2400 0.2500 67,580 -0.01(-3.85%)
Nov 09, 2020 0.3000 0.3000 0.2500 0.2600 215,001 +0.01(+4.00%)
Nov 06, 2020 0.2450 0.2750 0.2450 0.2500 73,100 +0.01(+2.04%)
Nov 05, 2020 0.2500 0.2500 0.2250 0.2450 72,030 +0.00(+0.00%)
Nov 04, 2020 0.2450 0.2450 0.2350 0.2450 48,000 +0.00(+0.00%)
Nov 03, 2020 0.2500 0.2550 0.2450 0.2450 32,200 +0.00(+0.00%)
Nov 02, 2020 0.2550 0.2550 0.2300 0.2450 342,401 +0.00(+0.00%)
Oct 30, 2020 0.2250 0.2500 0.2250 0.2450 12,994 +0.01(+6.52%)
Oct 29, 2020 0.2300 0.2450 0.2300 0.2300 41,639 -0.01(-6.12%)
Oct 28, 2020 0.2300 0.2500 0.2250 0.2450 41,388 +0.00(+0.00%)
Oct 27, 2020 0.2500 0.2500 0.2250 0.2450 89,497 +0.01(+4.26%)
Oct 26, 2020 0.2400 0.2700 0.2250 0.2350 105,305 -0.02(-6.00%)
Oct 23, 2020 0.2600 0.2600 0.2450 0.2500 64,996 -0.01(-1.96%)
Oct 22, 2020 0.2550 0.2550 0.2450 0.2550 116,450 +0.02(+6.25%)
Oct 21, 2020 0.2500 0.2550 0.2400 0.2400 103,600 +0.01(+4.35%)
Oct 20, 2020 0.2400 0.2400 0.2200 0.2300 24,500 +0.01(+2.22%)
Oct 19, 2020 0.2500 0.2550 0.2250 0.2250 185,820 -0.02(-10.00%)
Oct 16, 2020 0.2400 0.2550 0.2300 0.2500 67,339 +0.02(+8.70%)
Oct 15, 2020 0.2450 0.2600 0.2300 0.2300 410,527 -0.02(-9.80%)
Oct 14, 2020 0.2700 0.2700 0.2550 0.2550 84,095 -0.01(-1.92%)
Oct 13, 2020 0.3250 0.3250 0.2500 0.2600 450,727 -0.07(-20.00%)
Oct 09, 2020 0.3250 0.3250 0.3250 0 -0.02(-4.41%)
Oct 08, 2020 0.3300 0.3600 0.3300 0.3400 6,000 -0.01(-4.23%)
Oct 07, 2020 0.3300 0.3600 0.3150 0.3550 58,300 +0.03(+10.94%)
Oct 06, 2020 0.3250 0.3350 0.3200 0.3200 65,807 -0.01(-3.03%)
Oct 05, 2020 0.3750 0.3800 0.3250 0.3300 137,600 -0.01(-1.49%)
Oct 02, 2020 0.3400 0.3500 0.3350 0.3350 20,750 +0.00(+0.00%)
Oct 01, 2020 0.3500 0.3500 0.3350 0.3350 82,500 +0.00(+0.00%)
Sep 30, 2020 0.3500 0.3550 0.3350 0.3350 28,054 -0.02(-5.63%)
Sep 29, 2020 0.3650 0.3650 0.3500 0.3550 51,189 -0.01(-1.39%)
Sep 28, 2020 0.3600 0.3800 0.3350 0.3600 33,939 +0.00(+0.00%)
Sep 25, 2020 0.3900 0.3900 0.3500 0.3600 92,450 -0.02(-4.00%)
Sep 24, 2020 0.4400 0.4600 0.3650 0.3750 149,928 -0.07(-14.77%)
Sep 23, 2020 0.4000 0.4400 0.3800 0.4400 226,739 +0.11(+33.33%)
Sep 22, 2020 0.3400 0.3800 0.3300 0.3300 91,800 -0.02(-5.71%)
Sep 21, 2020 0.3500 0.3900 0.3500 0.3500 17,200 +0.01(+1.45%)
Sep 18, 2020 0.3500 0.3500 0.3150 0.3450 29,300 -0.01(-1.43%)
Sep 17, 2020 0.3500 0.3500 0.3500 0.3500 5,001 -0.03(-6.67%)
Sep 16, 2020 0.3750 0.3750 0.3650 0.3750 19,950 +0.03(+7.14%)
Sep 15, 2020 0.3500 0.3500 0.3500 0.3500 1,300 +0.00(+0.00%)
Sep 14, 2020 0.3700 0.3700 0.3300 0.3500 113,834 -0.01(-1.41%)
Sep 11, 2020 0.4000 0.4100 0.3550 0.3550 94,750 -0.01(-2.74%)
Sep 10, 2020 0.3750 0.3750 0.3650 0.3650 4,500 -0.01(-1.35%)
Sep 09, 2020 0.4000 0.4150 0.3700 0.3700 134,500 -0.03(-7.50%)
Sep 08, 2020 0.3950 0.4000 0.3950 0.4000 22,700 +0.03(+8.11%)
Sep 04, 2020 0.3700 0.3700 0.3700 0 -0.02(-3.90%)
Sep 03, 2020 0.3900 0.4000 0.3850 0.3850 69,914 +0.01(+1.32%)
Sep 02, 2020 0.4350 0.4350 0.3700 0.3800 141,280 -0.04(-9.52%)
Sep 01, 2020 0.4800 0.4800 0.4000 0.4200 86,800 -0.03(-6.67%)
Aug 28, 2020 0.4500 0.4500 0.4500 0 +0.05(+12.50%)
Aug 27, 2020 0.4150 0.4150 0.3300 0.4000 14,650 -0.03(-6.98%)
Aug 26, 2020 0.4300 0.4500 0.4300 0.4300 3,520 -0.02(-4.44%)
Aug 25, 2020 0.4500 0.4500 0.4450 0.4500 17,500 +0.00(+0.00%)
Aug 24, 2020 0.4400 0.4500 0.4400 0.4500 10,100 +0.03(+7.14%)
Aug 20, 2020 0.4200 0.4200 0.4200 0.4200 0 -0.02(-3.45%)
Aug 19, 2020 0.4350 0.4350 0.4350 0.4350 2,500 -0.02(-3.33%)
Aug 18, 2020 0.4150 0.4500 0.4150 0.4500 13,185 -0.03(-6.25%)
Aug 17, 2020 0.4900 0.4900 0.4100 0.4800 43,900 -0.01(-2.04%)
Aug 14, 2020 0.4900 0.4900 0.4900 0.4900 500 +0.00(+0.00%)
Aug 13, 2020 0.4800 0.4900 0.4700 0.4900 6,500 +0.03(+6.52%)
Aug 12, 2020 0.4500 0.4800 0.4500 0.4600 16,500 +0.00(+0.00%)
Aug 11, 2020 0.4850 0.4850 0.4400 0.4600 33,194 -0.03(-6.12%)
Aug 10, 2020 0.5300 0.5300 0.4900 0.4900 39,500 -0.04(-7.55%)
Aug 07, 2020 0.5200 0.5300 0.5200 0.5300 45,988 +0.01(+1.92%)
Aug 06, 2020 0.5200 0.5200 0.5200 0.5200 3,000 -0.02(-3.70%)
Aug 05, 2020 0.5300 0.5400 0.5200 0.5400 59,600 +0.02(+3.85%)
Aug 04, 2020 0.5400 0.5400 0.5200 0.5200 12,000 -0.01(-1.89%)
Jul 31, 2020 0.5300 0.5300 0.5300 0 -0.02(-3.64%)
Jul 29, 2020 0.5500 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
Jul 28, 2020 0.5500 0.5800 0.5300 0.5600 34,586 +0.03(+5.66%)
Jul 27, 2020 0.5500 0.5500 0.5100 0.5300 17,964 -0.01(-1.85%)
Jul 24, 2020 0.5300 0.5500 0.5000 0.5400 14,000 +0.01(+1.89%)
Jul 23, 2020 0.4850 0.5300 0.4850 0.5300 27,150 +0.04(+8.16%)
Jul 22, 2020 0.4900 0.5200 0.4800 0.4900 23,177 -0.02(-3.92%)
Jul 21, 2020 0.4500 0.5400 0.4300 0.5100 133,530 +0.07(+15.91%)
Jul 20, 2020 0.4600 0.6900 0.4400 0.4400 837,350 +0.02(+4.76%)
Jul 17, 2020 0.3950 0.4500 0.3950 0.4200 51,139 +0.02(+5.00%)
Jul 16, 2020 0.3500 0.4000 0.3500 0.4000 81,153 +0.06(+17.65%)
Jul 15, 2020 0.3300 0.3450 0.3300 0.3400 20,144 +0.01(+3.03%)
Jul 14, 2020 0.3400 0.3400 0.3300 0.3300 7,000 -0.01(-2.94%)
Jul 13, 2020 0.3350 0.3500 0.3350 0.3400 9,789 +0.01(+1.49%)
Jul 10, 2020 0.3300 0.3400 0.3250 0.3350 48,200 +0.01(+1.52%)
Jul 09, 2020 0.3650 0.3650 0.3200 0.3300 71,950 -0.02(-7.04%)
Jul 08, 2020 0.3800 0.3800 0.3550 0.3550 16,500 -0.02(-4.05%)
Jul 07, 2020 0.3800 0.3800 0.3700 0.3700 6,350 -0.02(-3.90%)
Jul 06, 2020 0.4000 0.4000 0.3850 0.3850 8,300 -0.01(-1.28%)
Jul 03, 2020 0.4000 0.4000 0.3600 0.3900 51,069 -0.01(-1.27%)
Jul 02, 2020 0.4000 0.4000 0.3950 0.3950 8,300 +0.00(+0.00%)
Jun 30, 2020 0.3950 0.3950 0.3950 0 -0.01(-2.47%)
Jun 29, 2020 0.3800 0.4450 0.3700 0.4050 19,350 -0.00(-1.22%)
Jun 26, 2020 0.3950 0.4200 0.3750 0.4100 40,150 +0.03(+7.89%)
Jun 25, 2020 0.3700 0.3800 0.3700 0.3800 84,399 +0.01(+2.70%)
Jun 24, 2020 0.3750 0.3800 0.3700 0.3700 18,956 -0.02(-5.13%)
Jun 23, 2020 0.3850 0.3900 0.3800 0.3900 11,155 +0.01(+2.63%)
Jun 22, 2020 0.3850 0.3850 0.3800 0.3800 4,864 -0.02(-3.80%)
Jun 18, 2020 0.3950 0.3950 0.3950 0.3950 0 +0.01(+2.60%)
Jun 17, 2020 0.4000 0.4000 0.3850 0.3850 8,140 -0.02(-4.94%)
Jun 16, 2020 0.3900 0.4050 0.3750 0.4050 44,000 +0.02(+3.85%)
Jun 15, 2020 0.3850 0.3950 0.3800 0.3900 21,981 +0.00(+0.00%)
Jun 12, 2020 0.3800 0.4050 0.3800 0.3900 72,940 +0.01(+2.63%)
Jun 11, 2020 0.4000 0.4000 0.3800 0.3800 22,000 -0.02(-5.00%)
Jun 10, 2020 0.3850 0.4050 0.3850 0.4000 8,100 +0.01(+2.56%)
Jun 09, 2020 0.3950 0.4300 0.3850 0.3900 38,142 -0.01(-2.50%)
Jun 08, 2020 0.3850 0.4050 0.3800 0.4000 49,264 +0.02(+3.90%)
Jun 05, 2020 0.3900 0.3900 0.3750 0.3850 87,366 +0.01(+1.32%)
Jun 04, 2020 0.3950 0.3950 0.3750 0.3800 161,550 -0.02(-5.00%)
Jun 03, 2020 0.4000 0.4100 0.4000 0.4000 10,400 -0.01(-2.44%)
Jun 02, 2020 0.4050 0.4150 0.3850 0.4100 39,983 -0.01(-2.38%)
Jun 01, 2020 0.4200 0.4200 0.4200 0.4200 4,864 +0.02(+5.00%)
May 29, 2020 0.4350 0.4350 0.3800 0.4000 43,600 -0.03(-6.98%)
May 28, 2020 0.4700 0.4700 0.4300 0.4300 22,981 -0.05(-11.34%)
May 27, 2020 0.5000 0.5000 0.4800 0.4850 15,313 -0.04(-6.73%)
May 26, 2020 0.5200 0.5500 0.5000 0.5200 103,225 -0.01(-1.89%)
May 25, 2020 0.4600 0.6000 0.4600 0.5300 150,502 +0.07(+15.22%)
May 22, 2020 0.4300 0.4600 0.4300 0.4600 67,879 +0.04(+9.52%)
May 21, 2020 0.4200 0.4250 0.4200 0.4200 24,216 +0.00(+0.00%)
May 20, 2020 0.4200 0.4250 0.4150 0.4200 65,000 +0.00(+0.00%)
May 19, 2020 0.3950 0.4200 0.3950 0.4200 70,340 +0.03(+9.09%)
May 15, 2020 0.3850 0.3850 0.3850 0 +0.04(+10.00%)
May 14, 2020 0.3100 0.3550 0.3100 0.3500 175,949 -0.03(-6.67%)
May 13, 2020 0.3800 0.3850 0.3750 0.3750 17,433 -0.01(-1.32%)
May 12, 2020 0.3750 0.3900 0.3700 0.3800 20,535 +0.01(+2.70%)
May 11, 2020 0.3900 0.3900 0.3700 0.3700 10,499 -0.03(-7.50%)
May 08, 2020 0.3800 0.4000 0.3600 0.4000 23,900 +0.01(+1.27%)
May 07, 2020 0.3850 0.3950 0.3800 0.3950 6,600 -0.01(-1.25%)
May 06, 2020 0.3900 0.4000 0.3900 0.4000 8,388 +0.00(+0.00%)
May 05, 2020 0.4100 0.4100 0.4000 0.4000 10,900 -0.01(-2.44%)
May 04, 2020 0.3950 0.4100 0.3800 0.4100 36,157 +0.02(+5.13%)
May 01, 2020 0.3950 0.4000 0.3900 0.3900 37,672 -0.01(-1.27%)
Apr 30, 2020 0.4050 0.4200 0.3900 0.3950 36,454 -0.03(-7.06%)
Apr 29, 2020 0.4000 0.4300 0.3500 0.4250 105,048 +0.02(+6.25%)
Apr 28, 2020 0.4150 0.4200 0.3850 0.4000 56,426 -0.01(-3.61%)
Apr 27, 2020 0.4350 0.4450 0.4150 0.4150 8,500 -0.02(-3.49%)
Apr 24, 2020 0.4450 0.4450 0.4000 0.4300 7,500 -0.01(-1.15%)
Apr 23, 2020 0.4150 0.4350 0.4100 0.4350 18,648 +0.01(+1.16%)
Apr 22, 2020 0.4550 0.4600 0.4300 0.4300 48,032 -0.04(-7.53%)
Apr 21, 2020 0.4500 0.4700 0.4300 0.4650 19,983 +0.03(+5.68%)
Apr 20, 2020 0.4300 0.4500 0.4300 0.4400 5,450 +0.01(+2.33%)
Apr 17, 2020 0.4100 0.4600 0.4100 0.4300 24,324 +0.01(+2.38%)
Apr 16, 2020 0.4450 0.4800 0.3400 0.4200 87,332 +0.00(+0.00%)
Apr 15, 2020 0.4100 0.4200 0.4100 0.4200 4,500 +0.01(+2.44%)
Apr 14, 2020 0.4100 0.4300 0.4100 0.4100 19,270 +0.00(+1.23%)
Apr 13, 2020 0.3950 0.4050 0.3950 0.4050 63,970 +0.01(+2.53%)
Apr 09, 2020 0.3950 0.3950 0.3950 0 -0.01(-3.66%)
Apr 08, 2020 0.4100 0.4200 0.3700 0.4100 56,500 -0.01(-2.38%)
Apr 07, 2020 0.4250 0.4250 0.4150 0.4200 18,450 +0.00(+0.00%)
Apr 06, 2020 0.4050 0.4800 0.3300 0.4200 193,529 +0.03(+7.69%)
Apr 03, 2020 0.3900 0.4000 0.3900 0.3900 8,909 -0.01(-1.27%)
Apr 02, 2020 0.4350 0.4350 0.3800 0.3950 13,300 -0.04(-9.20%)
Apr 01, 2020 0.4000 0.4350 0.4000 0.4350 7,504 +0.03(+6.10%)
Mar 31, 2020 0.4500 0.4500 0.4050 0.4100 9,500 -0.01(-2.38%)
Mar 30, 2020 0.3950 0.4200 0.3500 0.4200 34,539 +0.03(+7.69%)
Mar 27, 2020 0.3950 0.4150 0.3800 0.3900 62,983 -0.02(-3.70%)
Mar 26, 2020 0.3800 0.4200 0.3800 0.4050 15,200 -0.02(-5.81%)
Mar 25, 2020 0.4050 0.4350 0.4000 0.4300 37,991 +0.01(+2.38%)
Mar 24, 2020 0.4800 0.4800 0.4200 0.4200 53,870 -0.04(-8.70%)
Mar 23, 2020 0.4850 0.5000 0.4500 0.4600 64,879 +0.01(+2.22%)
Mar 20, 2020 0.4200 0.4500 0.4200 0.4500 40,450 +0.03(+7.14%)
Mar 19, 2020 0.3850 0.5800 0.3850 0.4200 170,320 +0.05(+15.07%)
Mar 18, 2020 0.3200 0.4000 0.3200 0.3650 32,494 -0.04(-8.75%)
Mar 17, 2020 0.4700 0.4700 0.3950 0.4000 6,415 +0.00(+0.00%)
Mar 16, 2020 0.4500 0.4500 0.3800 0.4000 13,850 -0.02(-4.76%)
Mar 13, 2020 0.4100 0.4300 0.4100 0.4200 34,233 +0.01(+2.44%)
Mar 12, 2020 0.4250 0.4550 0.4100 0.4100 83,571 -0.02(-4.65%)
Mar 11, 2020 0.4650 0.4650 0.4200 0.4300 70,432 -0.05(-11.34%)
Mar 10, 2020 0.5300 0.5300 0.4850 0.4850 13,300 +0.03(+7.78%)
Mar 09, 2020 0.4450 0.4600 0.4200 0.4500 52,370 -0.08(-15.09%)
Mar 06, 2020 0.5100 0.5300 0.5100 0.5300 7,000 -0.02(-3.64%)
Mar 05, 2020 0.5900 0.5900 0.5500 0.5500 34,650 -0.04(-6.78%)
Mar 04, 2020 0.5800 0.5900 0.5800 0.5900 68,271 +0.09(+18.00%)
Mar 03, 2020 0.5900 0.5900 0.5000 0.5000 20,000 +0.03(+6.38%)
Mar 02, 2020 0.4200 0.4700 0.4200 0.4700 14,562 +0.04(+10.59%)
Feb 28, 2020 0.4650 0.4700 0.4000 0.4250 97,571 -0.05(-10.53%)
Feb 27, 2020 0.5100 0.5100 0.4700 0.4750 15,350 -0.07(-12.04%)
Feb 26, 2020 0.5800 0.5800 0.5200 0.5400 63,393 -0.05(-8.47%)
Feb 25, 2020 0.6100 0.6100 0.5900 0.5900 21,900 -0.03(-4.84%)
Feb 24, 2020 0.6000 0.6200 0.6000 0.6200 22,750 -0.01(-1.59%)
Feb 21, 2020 0.6500 0.6500 0.5800 0.6300 45,685 -0.02(-3.08%)
Feb 20, 2020 0.6200 0.6500 0.6200 0.6500 2,525 +0.00(+0.00%)
Feb 19, 2020 0.6600 0.6600 0.6500 0.6500 11,500 -0.01(-1.52%)
Feb 18, 2020 0.6100 0.6600 0.6100 0.6600 44,300 -0.01(-1.49%)
Feb 14, 2020 0.6700 0.6700 0.6700 0 +0.02(+3.08%)
Feb 13, 2020 0.6400 0.6500 0.6400 0.6500 4,214 -0.02(-2.99%)
Feb 12, 2020 0.6100 0.6700 0.6100 0.6700 23,581 +0.05(+8.06%)
Feb 11, 2020 0.6200 0.6400 0.6100 0.6200 21,300 +0.01(+1.64%)
Feb 10, 2020 0.6100 0.6100 0.6100 0.6100 8,316 -0.02(-3.17%)
Feb 07, 2020 0.6100 0.6500 0.6100 0.6300 13,200 +0.02(+3.28%)
Feb 06, 2020 0.6200 0.6200 0.6100 0.6100 14,000 -0.02(-3.17%)
Feb 05, 2020 0.6600 0.6600 0.6300 0.6300 8,452 +0.02(+3.28%)
Feb 04, 2020 0.6400 0.6600 0.6100 0.6100 31,752 -0.03(-4.69%)
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.