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

Lexagene Hldgs Inc (OP: LXXGF )

0.0806 UNCHANGED
Last Price Updated: 3:59 PM EST, Feb 21, 2023 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 31, 2020 0.6295 0.6340 0.5921 0.6273 248,900 +0.01(+1.60%)
Jan 30, 2020 0.6130 0.6245 0.6031 0.6174 117,304 +0.02(+2.66%)
Jan 29, 2020 0.6399 0.6399 0.5880 0.6014 221,033 -0.03(-4.99%)
Jan 28, 2020 0.5850 0.6354 0.5720 0.6330 635,299 +0.05(+8.97%)
Jan 27, 2020 0.5495 0.6150 0.5360 0.5809 594,087 +0.05(+9.60%)
Jan 24, 2020 0.5457 0.5495 0.5095 0.5300 131,600 -0.01(-1.85%)
Jan 23, 2020 0.5551 0.5595 0.5280 0.5400 142,322 -0.02(-3.31%)
Jan 22, 2020 0.5640 0.5740 0.5456 0.5585 80,431 -0.01(-1.41%)
Jan 21, 2020 0.5280 0.5735 0.5243 0.5665 254,406 +0.05(+10.13%)
Jan 17, 2020 0.5300 0.5300 0.5024 0.5144 30,500 -0.01(-1.08%)
Jan 16, 2020 0.5300 0.5307 0.5113 0.5200 66,219 -0.00(-0.78%)
Jan 15, 2020 0.5101 0.5340 0.5101 0.5241 158,230 +0.01(+2.68%)
Jan 14, 2020 0.5626 0.5643 0.4945 0.5104 215,385 -0.06(-10.17%)
Jan 13, 2020 0.5640 0.5790 0.5625 0.5682 104,579 +0.00(+0.73%)
Jan 10, 2020 0.5772 0.5799 0.5640 0.5641 87,200 -0.02(-3.51%)
Jan 09, 2020 0.5800 0.5910 0.5750 0.5846 121,512 +0.00(+0.79%)
Jan 08, 2020 0.6145 0.6145 0.5800 0.5800 178,806 -0.01(-1.69%)
Jan 07, 2020 0.6510 0.6510 0.5765 0.5900 432,799 -0.06(-9.37%)
Jan 06, 2020 0.6200 0.6660 0.6100 0.6510 542,042 +0.04(+7.20%)
Jan 03, 2020 0.6545 0.6672 0.6000 0.6073 200,400 -0.05(-7.92%)
Jan 02, 2020 0.6800 0.6800 0.6259 0.6595 201,509 -0.01(-1.26%)
Dec 31, 2019 0.7100 0.7193 0.6351 0.6679 277,400 -0.02(-3.20%)
Dec 30, 2019 0.5870 0.6950 0.5870 0.6900 989,592 +0.10(+16.65%)
Dec 27, 2019 0.5750 0.5950 0.5488 0.5915 246,600 +0.00(+0.25%)
Dec 26, 2019 0.5548 0.6200 0.5450 0.5900 446,850 +0.04(+7.59%)
Dec 24, 2019 0.5351 0.5484 0.5275 0.5484 120,800 +0.02(+3.47%)
Dec 23, 2019 0.5175 0.5384 0.5175 0.5300 268,425 +0.00(+0.00%)
Dec 20, 2019 0.5240 0.5330 0.5100 0.5300 207,300 +0.01(+1.92%)
Dec 19, 2019 0.5003 0.5245 0.4981 0.5200 241,680 +0.01(+0.97%)
Dec 18, 2019 0.5100 0.5190 0.5100 0.5150 78,150 -0.00(-0.71%)
Dec 17, 2019 0.5170 0.5197 0.5020 0.5187 111,600 +0.01(+1.71%)
Dec 16, 2019 0.5175 0.5185 0.5000 0.5100 142,377 +0.00(+0.00%)
Dec 13, 2019 0.5224 0.5254 0.5000 0.5100 39,800 -0.01(-1.92%)
Dec 12, 2019 0.5365 0.5365 0.4983 0.5200 201,667 +0.00(+0.25%)
Dec 11, 2019 0.4700 0.5367 0.4628 0.5187 699,054 +0.06(+12.52%)
Dec 10, 2019 0.4200 0.4610 0.4200 0.4610 528,724 +0.04(+9.61%)
Dec 09, 2019 0.4125 0.4230 0.4050 0.4206 101,580 +0.02(+3.85%)
Dec 06, 2019 0.4125 0.4199 0.4050 0.4050 121,700 -0.01(-2.03%)
Dec 05, 2019 0.4050 0.4134 0.4050 0.4134 4,050 -0.01(-1.99%)
Dec 04, 2019 0.4050 0.4231 0.3900 0.4218 70,650 -0.00(-0.12%)
Dec 03, 2019 0.4220 0.4223 0.4060 0.4223 91,049 +0.00(+1.13%)
Dec 02, 2019 0.4300 0.4315 0.4100 0.4176 132,753 -0.01(-2.88%)
Nov 29, 2019 0.4398 0.4500 0.4237 0.4300 49,200 -0.00(-0.97%)
Nov 27, 2019 0.4227 0.4400 0.4174 0.4342 16,200 +0.00(+0.98%)
Nov 26, 2019 0.4530 0.4530 0.4165 0.4300 134,163 -0.02(-4.44%)
Nov 25, 2019 0.4329 0.4550 0.4200 0.4500 210,054 +0.02(+3.45%)
Nov 22, 2019 0.4289 0.4375 0.4285 0.4350 52,800 +0.01(+2.35%)
Nov 21, 2019 0.4290 0.4330 0.4124 0.4250 123,855 -0.01(-1.85%)
Nov 20, 2019 0.4320 0.4394 0.4140 0.4330 176,688 +0.00(+0.25%)
Nov 19, 2019 0.4199 0.4320 0.4150 0.4319 206,852 +0.01(+3.08%)
Nov 18, 2019 0.4065 0.4190 0.3970 0.4190 305,785 +0.01(+3.48%)
Nov 15, 2019 0.4050 0.4065 0.3943 0.4049 83,100 +0.00(+1.22%)
Nov 14, 2019 0.3904 0.4070 0.3880 0.4000 137,530 +0.02(+4.99%)
Nov 13, 2019 0.3792 0.3965 0.3730 0.3810 131,138 +0.01(+2.47%)
Nov 12, 2019 0.3750 0.3800 0.3600 0.3718 73,200 -0.00(-0.85%)
Nov 11, 2019 0.3540 0.3850 0.3520 0.3750 47,265 +0.00(+0.29%)
Nov 08, 2019 0.3677 0.3739 0.3616 0.3739 33,400 +0.01(+3.14%)
Nov 07, 2019 0.3613 0.3679 0.3600 0.3625 16,411 -0.01(-1.97%)
Nov 06, 2019 0.3850 0.3850 0.3674 0.3698 3,820 -0.00(-0.05%)
Nov 05, 2019 0.3657 0.3780 0.3657 0.3700 16,759 -0.01(-2.09%)
Nov 04, 2019 0.3930 0.3930 0.3700 0.3779 37,875 -0.01(-1.95%)
Nov 01, 2019 0.3765 0.3862 0.3760 0.3854 62,400 +0.01(+1.98%)
Oct 31, 2019 0.3839 0.3849 0.3696 0.3779 16,781 +0.01(+1.86%)
Oct 30, 2019 0.3813 0.3813 0.3700 0.3710 26,302 -0.01(-2.29%)
Oct 29, 2019 0.3845 0.3890 0.3750 0.3797 115,720 -0.00(-1.15%)
Oct 28, 2019 0.3859 0.3859 0.3795 0.3841 15,350 +0.00(+0.55%)
Oct 25, 2019 0.3865 0.3865 0.3820 0.3820 112,700 +0.00(+0.26%)
Oct 24, 2019 0.3850 0.3850 0.3800 0.3810 61,250 -0.00(-1.04%)
Oct 23, 2019 0.3870 0.3870 0.3800 0.3850 62,815 -0.00(-0.26%)
Oct 22, 2019 0.3800 0.3860 0.3714 0.3860 104,345 +0.01(+1.58%)
Oct 21, 2019 0.3726 0.3820 0.3701 0.3800 69,131 +0.00(+0.00%)
Oct 18, 2019 0.3855 0.3900 0.3800 0.3800 332,000 +0.00(+0.00%)
Oct 17, 2019 0.3775 0.3930 0.3760 0.3800 125,379 +0.00(+1.20%)
Oct 16, 2019 0.3970 0.3970 0.3700 0.3755 102,766 -0.01(-3.72%)
Oct 15, 2019 0.3970 0.3970 0.3851 0.3900 74,295 +0.00(+0.49%)
Oct 14, 2019 0.3900 0.3980 0.3851 0.3881 156,508 -0.00(-0.74%)
Oct 11, 2019 0.3800 0.3920 0.3800 0.3910 146,600 +0.01(+1.56%)
Oct 10, 2019 0.3888 0.3913 0.3790 0.3850 291,455 +0.00(+0.00%)
Oct 09, 2019 0.3800 0.3930 0.3800 0.3850 305,240 -0.00(-0.26%)
Oct 08, 2019 0.3744 0.3930 0.3700 0.3860 133,663 +0.01(+3.49%)
Oct 07, 2019 0.3700 0.3750 0.3681 0.3730 88,694 +0.00(+0.84%)
Oct 04, 2019 0.3728 0.3800 0.3600 0.3699 67,500 +0.01(+2.75%)
Oct 03, 2019 0.3508 0.3759 0.3508 0.3600 52,291 +0.00(+0.00%)
Oct 02, 2019 0.3800 0.3818 0.3400 0.3600 198,560 -0.02(-5.51%)
Oct 01, 2019 0.3800 0.4063 0.3750 0.3810 105,610 -0.01(-2.51%)
Sep 30, 2019 0.3948 0.4042 0.3833 0.3908 97,916 -0.01(-2.83%)
Sep 27, 2019 0.4091 0.4091 0.3850 0.4022 108,500 -0.00(-0.94%)
Sep 26, 2019 0.4140 0.4140 0.3900 0.4060 231,118 +0.00(+1.10%)
Sep 25, 2019 0.4334 0.4344 0.3880 0.4016 456,788 -0.05(-11.72%)
Sep 24, 2019 0.4656 0.4656 0.4410 0.4549 55,535 -0.02(-3.97%)
Sep 23, 2019 0.4700 0.4875 0.4650 0.4737 175,664 -0.00(-0.27%)
Sep 20, 2019 0.4970 0.4970 0.4740 0.4750 102,900 -0.01(-1.45%)
Sep 19, 2019 0.4900 0.4900 0.4780 0.4820 75,450 -0.00(-0.56%)
Sep 18, 2019 0.4900 0.4980 0.4827 0.4847 144,060 -0.00(-0.10%)
Sep 17, 2019 0.4980 0.5159 0.4750 0.4852 609,611 +0.03(+6.61%)
Sep 16, 2019 0.4697 0.4697 0.4550 0.4551 13,600 -0.01(-1.47%)
Sep 13, 2019 0.4989 0.4989 0.4494 0.4619 62,400 -0.03(-5.68%)
Sep 12, 2019 0.4764 0.4897 0.4577 0.4897 43,050 +0.02(+4.50%)
Sep 11, 2019 0.4642 0.4730 0.4611 0.4686 17,550 -0.02(-3.98%)
Sep 10, 2019 0.4864 0.4908 0.4702 0.4880 68,220 +0.00(+0.33%)
Sep 09, 2019 0.4800 0.4916 0.4675 0.4864 59,506 +0.02(+3.95%)
Sep 06, 2019 0.4900 0.4909 0.4679 0.4679 29,300 -0.02(-3.66%)
Sep 05, 2019 0.4415 0.4861 0.4400 0.4857 33,419 +0.01(+1.59%)
Sep 04, 2019 0.4716 0.4781 0.4473 0.4781 12,006 +0.02(+4.32%)
Sep 03, 2019 0.4590 0.4700 0.4583 0.4583 25,920 +0.00(+0.88%)
Aug 30, 2019 0.4380 0.4578 0.4380 0.4543 4,600 -0.02(-3.32%)
Aug 29, 2019 0.4500 0.4699 0.4364 0.4699 43,237 +0.02(+4.42%)
Aug 28, 2019 0.4450 0.4685 0.4371 0.4500 42,300 +0.00(+0.22%)
Aug 27, 2019 0.4656 0.4656 0.4462 0.4490 34,450 -0.02(-4.47%)
Aug 26, 2019 0.4500 0.4717 0.4500 0.4700 78,802 +0.01(+2.17%)
Aug 23, 2019 0.4546 0.4690 0.4546 0.4600 32,700 -0.01(-2.13%)
Aug 22, 2019 0.4680 0.4760 0.4680 0.4700 9,000 +0.00(+0.43%)
Aug 21, 2019 0.4879 0.4879 0.4680 0.4680 19,500 -0.01(-2.07%)
Aug 20, 2019 0.4762 0.4833 0.4610 0.4779 68,080 +0.01(+1.12%)
Aug 19, 2019 0.4828 0.4831 0.4726 0.4726 12,550 -0.01(-2.05%)
Aug 16, 2019 0.4636 0.4869 0.4636 0.4825 76,700 +0.01(+2.57%)
Aug 15, 2019 0.4678 0.4749 0.4600 0.4704 17,503 +0.01(+2.60%)
Aug 14, 2019 0.4711 0.4800 0.4585 0.4585 60,752 -0.01(-2.67%)
Aug 13, 2019 0.5120 0.5120 0.4711 0.4711 22,236 -0.02(-3.97%)
Aug 12, 2019 0.5094 0.5109 0.4664 0.4906 32,380 -0.02(-3.69%)
Aug 09, 2019 0.5167 0.5267 0.4875 0.5094 62,000 +0.01(+1.17%)
Aug 08, 2019 0.5159 0.5200 0.5000 0.5035 23,880 -0.02(-3.64%)
Aug 07, 2019 0.4980 0.5280 0.4980 0.5225 27,600 +0.00(+0.48%)
Aug 06, 2019 0.5210 0.5300 0.5000 0.5200 50,889 -0.01(-1.89%)
Aug 05, 2019 0.5300 0.5461 0.5067 0.5300 48,557 +0.01(+2.06%)
Aug 02, 2019 0.5400 0.5547 0.5193 0.5193 92,500 -0.01(-0.99%)
Aug 01, 2019 0.5077 0.5580 0.5054 0.5245 35,051 +0.01(+1.84%)
Jul 31, 2019 0.5596 0.5661 0.5150 0.5150 57,850 -0.05(-8.04%)
Jul 30, 2019 0.5790 0.5790 0.5500 0.5600 107,522 +0.00(+0.00%)
Jul 29, 2019 0.6002 0.6030 0.5580 0.5600 117,291 -0.03(-5.26%)
Jul 26, 2019 0.5700 0.5966 0.5692 0.5911 197,100 +0.03(+5.59%)
Jul 25, 2019 0.5730 0.5733 0.5500 0.5598 52,530 -0.00(-0.04%)
Jul 24, 2019 0.5500 0.5609 0.5500 0.5600 16,525 +0.01(+1.82%)
Jul 23, 2019 0.5273 0.5503 0.5220 0.5500 85,122 +0.01(+2.57%)
Jul 22, 2019 0.5600 0.5600 0.5047 0.5362 51,428 -0.02(-2.90%)
Jul 19, 2019 0.5500 0.5523 0.5264 0.5522 16,000 +0.00(+0.40%)
Jul 18, 2019 0.5400 0.5500 0.5334 0.5500 45,999 +0.01(+1.85%)
Jul 17, 2019 0.5390 0.5500 0.5268 0.5400 102,958 +0.01(+1.89%)
Jul 16, 2019 0.5346 0.5392 0.5108 0.5300 51,550 +0.01(+2.51%)
Jul 15, 2019 0.5426 0.5426 0.5042 0.5170 27,900 -0.02(-4.49%)
Jul 12, 2019 0.5500 0.5610 0.5161 0.5413 48,300 +0.00(+0.71%)
Jul 11, 2019 0.5394 0.5470 0.4862 0.5375 110,550 +0.01(+2.13%)
Jul 10, 2019 0.4660 0.5500 0.4500 0.5263 229,488 +0.10(+22.40%)
Jul 09, 2019 0.4200 0.4448 0.4200 0.4300 39,020 +0.00(+0.00%)
Jul 08, 2019 0.4500 0.4500 0.4300 0.4300 119,784 -0.02(-4.44%)
Jul 05, 2019 0.4500 0.4662 0.4452 0.4500 40,600 -0.01(-2.17%)
Jul 03, 2019 0.5000 0.5004 0.4550 0.4600 5,800 -0.01(-1.69%)
Jul 02, 2019 0.5120 0.5200 0.4679 0.4679 58,670 -0.03(-6.79%)
Jul 01, 2019 0.5020 0.5020 0.5020 0.5020 1,050 +0.02(+3.29%)
Jun 28, 2019 0.4900 0.4998 0.4860 0.4860 5,100 +0.01(+2.45%)
Jun 27, 2019 0.4880 0.4976 0.4500 0.4744 30,751 +0.00(+0.94%)
Jun 26, 2019 0.4846 0.4972 0.4688 0.4700 67,853 -0.01(-1.90%)
Jun 25, 2019 0.4992 0.5113 0.4778 0.4791 55,500 -0.03(-6.06%)
Jun 24, 2019 0.4997 0.5100 0.4951 0.5100 31,379 +0.00(+0.95%)
Jun 21, 2019 0.5150 0.5200 0.5038 0.5052 29,600 -0.00(-0.22%)
Jun 20, 2019 0.5400 0.5400 0.5031 0.5063 6,737 -0.01(-2.05%)
Jun 19, 2019 0.4940 0.5240 0.4940 0.5169 25,533 -0.01(-1.75%)
Jun 18, 2019 0.5165 0.5261 0.5100 0.5261 27,390 -0.01(-2.14%)
Jun 17, 2019 0.5200 0.5380 0.5200 0.5376 46,031 +0.02(+4.17%)
Jun 14, 2019 0.5100 0.5279 0.5100 0.5161 13,500 -0.02(-3.44%)
Jun 13, 2019 0.5025 0.5422 0.5025 0.5345 13,818 -0.01(-1.87%)
Jun 12, 2019 0.5444 0.5468 0.5200 0.5447 39,769 +0.00(+0.87%)
Jun 11, 2019 0.5100 0.5515 0.5080 0.5400 134,070 +0.02(+4.31%)
Jun 10, 2019 0.5150 0.5307 0.5080 0.5177 30,710 +0.01(+1.29%)
Jun 07, 2019 0.5249 0.5249 0.5100 0.5111 47,800 +0.00(+0.22%)
Jun 06, 2019 0.5277 0.5289 0.5100 0.5100 109,381 +0.00(+0.02%)
Jun 05, 2019 0.5025 0.5318 0.4961 0.5099 206,972 +0.06(+13.31%)
Jun 04, 2019 0.4507 0.4669 0.4500 0.4500 3,300 +0.01(+2.27%)
Jun 03, 2019 0.4947 0.4947 0.4400 0.4400 146,992 -0.03(-6.38%)
May 31, 2019 0.4840 0.4840 0.4611 0.4700 12,400 -0.03(-5.81%)
May 30, 2019 0.4798 0.4990 0.4631 0.4990 12,480 +0.03(+6.60%)
May 29, 2019 0.4830 0.4904 0.4632 0.4681 35,800 -0.01(-3.08%)
May 28, 2019 0.4830 0.5000 0.4830 0.4830 28,595 +0.00(+0.00%)
May 24, 2019 0.5140 0.5140 0.4830 0.4830 17,300 +0.00(+0.81%)
May 23, 2019 0.4600 0.5043 0.4600 0.4791 43,357 -0.03(-5.91%)
May 22, 2019 0.4946 0.5099 0.4870 0.5092 33,111 +0.01(+0.99%)
May 21, 2019 0.5100 0.5150 0.5000 0.5042 74,922 -0.02(-3.04%)
May 20, 2019 0.5300 0.5500 0.5100 0.5200 27,904 +0.00(+0.68%)
May 17, 2019 0.6000 0.6000 0.4929 0.5165 41,000 -0.01(-1.21%)
May 16, 2019 0.5500 0.5500 0.5080 0.5228 69,642 -0.00(-0.42%)
May 15, 2019 0.4800 0.5304 0.4800 0.5250 30,210 +0.00(+0.36%)
May 14, 2019 0.5227 0.5250 0.5000 0.5231 22,795 +0.03(+5.61%)
May 13, 2019 0.5385 0.5597 0.4930 0.4953 120,805 -0.07(-11.73%)
May 10, 2019 0.5700 0.5700 0.5500 0.5611 23,600 -0.01(-1.11%)
May 09, 2019 0.5600 0.5674 0.5500 0.5674 39,029 +0.02(+2.79%)
May 08, 2019 0.5239 0.5520 0.5083 0.5520 48,337 +0.03(+5.77%)
May 07, 2019 0.4962 0.5287 0.4700 0.5219 79,516 +0.01(+2.15%)
May 06, 2019 0.4869 0.5109 0.4830 0.5109 114,025 +0.01(+2.18%)
May 03, 2019 0.5050 0.5087 0.4853 0.5000 28,700 +0.03(+6.47%)
May 02, 2019 0.4800 0.4950 0.4696 0.4696 130,568 -0.01(-2.17%)
May 01, 2019 0.4796 0.5100 0.4640 0.4800 192,214 +0.01(+3.23%)
Apr 30, 2019 0.4200 0.4700 0.4137 0.4650 125,814 +0.06(+13.94%)
Apr 29, 2019 0.4190 0.4190 0.4081 0.4081 34,949 -0.01(-2.39%)
Apr 26, 2019 0.4500 0.4500 0.4100 0.4181 120,100 -0.01(-3.37%)
Apr 25, 2019 0.4510 0.4510 0.4110 0.4327 85,760 -0.01(-3.29%)
Apr 24, 2019 0.4730 0.4862 0.4349 0.4474 70,424 -0.01(-1.89%)
Apr 23, 2019 0.4268 0.4580 0.4268 0.4560 14,400 -0.00(-0.70%)
Apr 22, 2019 0.4581 0.4600 0.4326 0.4592 6,716 +0.00(+0.04%)
Apr 18, 2019 0.4200 0.4590 0.4200 0.4590 7,400 +0.02(+4.32%)
Apr 17, 2019 0.4493 0.4600 0.4363 0.4400 18,668 -0.00(-0.92%)
Apr 16, 2019 0.4500 0.4589 0.4261 0.4441 61,228 -0.02(-4.62%)
Apr 15, 2019 0.4580 0.4990 0.4500 0.4656 60,200 -0.01(-1.08%)
Apr 12, 2019 0.4897 0.4915 0.4592 0.4707 7,900 +0.00(+0.15%)
Apr 11, 2019 0.4954 0.4954 0.4655 0.4700 13,788 -0.03(-5.77%)
Apr 10, 2019 0.4867 0.4988 0.4700 0.4988 9,650 +0.00(+0.77%)
Apr 09, 2019 0.5060 0.5060 0.4849 0.4950 6,926 -0.00(-0.16%)
Apr 08, 2019 0.5144 0.5144 0.4701 0.4958 72,571 -0.00(-0.84%)
Apr 05, 2019 0.5135 0.5173 0.4950 0.5000 35,100 -0.00(-0.70%)
Apr 04, 2019 0.5050 0.5050 0.4894 0.5035 23,745 -0.01(-2.23%)
Apr 03, 2019 0.5147 0.5278 0.5045 0.5150 55,080 -0.00(-0.58%)
Apr 02, 2019 0.5179 0.5180 0.5039 0.5180 2,150 +0.01(+1.57%)
Apr 01, 2019 0.5110 0.5250 0.5050 0.5100 66,650 -0.01(-2.09%)
Mar 29, 2019 0.4619 0.5209 0.4619 0.5209 57,000 +0.05(+9.96%)
Mar 28, 2019 0.4674 0.4883 0.4674 0.4737 5,400 +0.01(+1.39%)
Mar 27, 2019 0.4572 0.4729 0.4572 0.4672 3,050 -0.00(-0.30%)
Mar 26, 2019 0.4974 0.4983 0.4539 0.4686 63,645 -0.02(-3.18%)
Mar 25, 2019 0.4942 0.4942 0.4840 0.4840 15,415 -0.01(-2.10%)
Mar 22, 2019 0.4940 0.4945 0.4821 0.4944 14,900 +0.00(+0.00%)
Mar 21, 2019 0.4885 0.4950 0.4833 0.4944 5,930 +0.01(+1.64%)
Mar 20, 2019 0.5049 0.5049 0.4843 0.4864 34,110 -0.01(-2.72%)
Mar 19, 2019 0.4900 0.5050 0.4800 0.5000 102,185 +0.00(+0.68%)
Mar 18, 2019 0.4998 0.5038 0.4850 0.4966 106,270 +0.00(+0.22%)
Mar 15, 2019 0.5050 0.5293 0.4870 0.4955 168,600 -0.00(-0.50%)
Mar 14, 2019 0.5130 0.5135 0.4900 0.4980 46,898 -0.02(-3.56%)
Mar 13, 2019 0.4874 0.5298 0.4749 0.5164 339,405 +0.00(+0.92%)
Mar 12, 2019 0.5096 0.5250 0.4841 0.5117 98,496 -0.01(-2.51%)
Mar 11, 2019 0.4980 0.5249 0.4980 0.5249 122,334 +0.05(+9.38%)
Mar 08, 2019 0.4784 0.4868 0.4700 0.4799 43,300 -0.00(-0.02%)
Mar 07, 2019 0.4695 0.4867 0.4695 0.4800 17,676 -0.01(-1.38%)
Mar 06, 2019 0.4490 0.4975 0.4490 0.4867 31,389 +0.00(+0.87%)
Mar 05, 2019 0.4986 0.5000 0.4550 0.4825 21,585 -0.01(-1.53%)
Mar 04, 2019 0.4919 0.4919 0.4855 0.4900 7,937 -0.00(-0.55%)
Mar 01, 2019 0.5000 0.5017 0.4870 0.4927 16,300 -0.01(-1.46%)
Feb 28, 2019 0.4870 0.5000 0.4870 0.5000 22,385 +0.01(+2.67%)
Feb 27, 2019 0.5232 0.5349 0.4870 0.4870 55,059 -0.05(-8.95%)
Feb 26, 2019 0.5237 0.5349 0.5152 0.5349 24,140 +0.01(+2.87%)
Feb 25, 2019 0.5393 0.5400 0.5200 0.5200 41,918 +0.03(+6.78%)
Feb 22, 2019 0.5121 0.5478 0.4870 0.4870 46,500 -0.04(-7.03%)
Feb 21, 2019 0.5120 0.5492 0.4970 0.5238 68,795 -0.03(-4.75%)
Feb 20, 2019 0.5429 0.5729 0.5213 0.5499 216,585 -0.01(-2.36%)
Feb 19, 2019 0.5757 0.5757 0.5234 0.5632 45,330 +0.00(+0.05%)
Feb 15, 2019 0.6049 0.6049 0.5525 0.5629 116,400 -0.02(-3.94%)
Feb 14, 2019 0.5980 0.6030 0.5860 0.5860 1,402 -0.02(-3.73%)
Feb 13, 2019 0.6000 0.6150 0.6000 0.6087 339,259 +0.01(+2.30%)
Feb 12, 2019 0.6140 0.6140 0.5628 0.5950 43,348 +0.01(+1.99%)
Feb 11, 2019 0.5978 0.5978 0.5760 0.5834 19,640 -0.01(-1.12%)
Feb 08, 2019 0.6084 0.6200 0.5800 0.5900 48,900 -0.01(-2.22%)
Feb 07, 2019 0.5834 0.6034 0.5829 0.6034 9,801 +0.03(+4.36%)
Feb 06, 2019 0.5556 0.5787 0.5556 0.5782 9,349 +0.04(+7.59%)
Feb 05, 2019 0.5500 0.5740 0.5370 0.5374 30,113 +0.01(+1.07%)
Feb 04, 2019 0.5300 0.5350 0.4975 0.5317 19,625 -0.01(-0.97%)
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.