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 (%)
Aug 31, 2020 0.6130 0.6890 0.6130 0.6618 244,945 -0.00(-0.39%)
Aug 28, 2020 0.6650 0.6800 0.6500 0.6644 247,100 +0.01(+1.11%)
Aug 27, 2020 0.6850 0.6850 0.6537 0.6571 409,702 -0.02(-3.37%)
Aug 26, 2020 0.6495 0.6872 0.6495 0.6800 126,618 -0.01(-0.83%)
Aug 25, 2020 0.6510 0.7025 0.6510 0.6857 166,441 +0.00(+0.57%)
Aug 24, 2020 0.6579 0.6818 0.6540 0.6818 270,096 +0.00(+0.26%)
Aug 21, 2020 0.7000 0.7000 0.6652 0.6800 171,700 +0.01(+1.49%)
Aug 20, 2020 0.6315 0.7000 0.6315 0.6700 603,226 +0.01(+2.12%)
Aug 19, 2020 0.6775 0.7100 0.6155 0.6561 1,474,910 -0.03(-4.71%)
Aug 18, 2020 0.7470 0.7470 0.6800 0.6885 306,582 -0.01(-1.78%)
Aug 17, 2020 0.7100 0.7234 0.6971 0.7010 515,762 +0.00(+0.14%)
Aug 14, 2020 0.6750 0.7142 0.6625 0.7000 126,500 -0.00(-0.51%)
Aug 13, 2020 0.6920 0.7100 0.6865 0.7036 190,968 +0.01(+1.06%)
Aug 12, 2020 0.6963 0.7340 0.6736 0.6962 253,868 +0.04(+5.66%)
Aug 11, 2020 0.6800 0.7000 0.6074 0.6589 665,369 -0.03(-4.51%)
Aug 10, 2020 0.7443 0.7450 0.6900 0.6900 810,800 -0.05(-6.43%)
Aug 07, 2020 0.7400 0.7453 0.7220 0.7374 325,600 -0.01(-1.54%)
Aug 06, 2020 0.7635 0.7700 0.7300 0.7489 349,262 -0.01(-1.46%)
Aug 05, 2020 0.7667 0.7756 0.7500 0.7600 251,914 -0.01(-1.30%)
Aug 04, 2020 0.7890 0.7890 0.7420 0.7700 615,328 -0.01(-1.28%)
Aug 03, 2020 0.7441 0.8200 0.7441 0.7800 331,488 +0.03(+4.25%)
Jul 31, 2020 0.7730 0.7730 0.7251 0.7482 236,000 +0.02(+2.65%)
Jul 30, 2020 0.7298 0.7460 0.7125 0.7289 313,178 -0.02(-2.42%)
Jul 29, 2020 0.7810 0.7810 0.7400 0.7470 252,551 -0.02(-2.29%)
Jul 28, 2020 0.7528 0.7700 0.7398 0.7645 214,537 +0.01(+0.92%)
Jul 27, 2020 0.7600 0.7800 0.7373 0.7575 405,781 -0.01(-1.61%)
Jul 24, 2020 0.7548 0.7936 0.7348 0.7699 403,900 +0.02(+2.91%)
Jul 23, 2020 0.7427 0.7800 0.7312 0.7481 467,024 +0.01(+1.31%)
Jul 22, 2020 0.7500 0.7574 0.7200 0.7384 380,794 +0.01(+0.85%)
Jul 21, 2020 0.7425 0.7425 0.7200 0.7322 362,597 -0.01(-1.05%)
Jul 20, 2020 0.8000 0.8000 0.7300 0.7400 373,481 -0.01(-0.79%)
Jul 17, 2020 0.7100 0.7640 0.7025 0.7459 276,200 +0.04(+5.06%)
Jul 16, 2020 0.8000 0.8000 0.7000 0.7100 497,857 -0.04(-5.33%)
Jul 15, 2020 0.8137 0.8570 0.7499 0.7500 391,272 -0.05(-6.25%)
Jul 14, 2020 0.8600 0.8800 0.7755 0.8000 1,694,207 -0.02(-2.44%)
Jul 13, 2020 0.7287 0.9282 0.7187 0.8200 1,678,951 +0.10(+13.89%)
Jul 10, 2020 0.6900 0.7239 0.6899 0.7200 168,600 +0.03(+4.48%)
Jul 09, 2020 0.7045 0.7064 0.6726 0.6891 221,211 -0.01(-1.42%)
Jul 08, 2020 0.6240 0.6990 0.6240 0.6990 236,659 +0.03(+5.19%)
Jul 07, 2020 0.6550 0.6700 0.6438 0.6645 156,072 +0.01(+2.23%)
Jul 06, 2020 0.6350 0.6520 0.6192 0.6500 91,283 +0.01(+2.23%)
Jul 02, 2020 0.6203 0.6400 0.6114 0.6358 153,200 -0.00(-0.66%)
Jul 01, 2020 0.6400 0.6650 0.6200 0.6400 269,799 +0.03(+4.34%)
Jun 30, 2020 0.6088 0.6300 0.5920 0.6134 356,228 +0.03(+4.34%)
Jun 29, 2020 0.6491 0.6491 0.5800 0.5879 288,461 -0.03(-4.81%)
Jun 26, 2020 0.6545 0.6545 0.6100 0.6176 191,800 -0.01(-1.50%)
Jun 25, 2020 0.5710 0.6352 0.5520 0.6270 132,182 +0.02(+3.47%)
Jun 24, 2020 0.6000 0.6119 0.5800 0.6060 177,618 -0.00(-0.26%)
Jun 23, 2020 0.6045 0.6300 0.5845 0.6076 167,563 -0.00(-0.48%)
Jun 22, 2020 0.6097 0.6317 0.6000 0.6105 171,340 +0.01(+1.75%)
Jun 19, 2020 0.5900 0.6300 0.5811 0.6000 305,700 +0.01(+1.69%)
Jun 18, 2020 0.6240 0.6240 0.5750 0.5900 241,497 -0.00(-0.19%)
Jun 17, 2020 0.5490 0.5911 0.5490 0.5911 160,955 +0.02(+3.70%)
Jun 16, 2020 0.5753 0.6230 0.5700 0.5700 278,208 -0.02(-2.90%)
Jun 15, 2020 0.5904 0.5925 0.5750 0.5870 229,227 +0.01(+2.09%)
Jun 12, 2020 0.5970 0.5970 0.5600 0.5750 336,000 -0.01(-0.86%)
Jun 11, 2020 0.5796 0.5800 0.5300 0.5800 369,635 +0.04(+7.25%)
Jun 10, 2020 0.5648 0.5791 0.4930 0.5408 772,696 -0.04(-6.76%)
Jun 09, 2020 0.5888 0.5900 0.5771 0.5800 113,203 -0.01(-1.16%)
Jun 08, 2020 0.6157 0.6258 0.5800 0.5868 289,647 -0.03(-4.27%)
Jun 05, 2020 0.6200 0.6239 0.5890 0.6130 267,900 -0.00(-0.33%)
Jun 04, 2020 0.6069 0.6200 0.6000 0.6150 292,780 -0.00(-0.28%)
Jun 03, 2020 0.6060 0.6246 0.5700 0.6167 333,154 +0.03(+4.58%)
Jun 02, 2020 0.6550 0.6600 0.5873 0.5897 633,338 -0.06(-9.39%)
Jun 01, 2020 0.6545 0.6649 0.6300 0.6508 573,012 +0.03(+4.97%)
May 29, 2020 0.6200 0.6655 0.6060 0.6200 803,400 +0.02(+2.48%)
May 28, 2020 0.6200 0.6231 0.5968 0.6050 528,634 -0.00(-0.05%)
May 27, 2020 0.6121 0.6197 0.5815 0.6053 115,283 +0.02(+2.59%)
May 26, 2020 0.5981 0.6100 0.5900 0.5900 116,262 +0.01(+1.72%)
May 22, 2020 0.5500 0.6096 0.5500 0.5800 326,400 -0.01(-1.02%)
May 21, 2020 0.5560 0.6000 0.5560 0.5860 200,829 -0.01(-2.33%)
May 20, 2020 0.5673 0.6000 0.5600 0.6000 161,955 +0.02(+3.50%)
May 19, 2020 0.5800 0.5936 0.5650 0.5797 247,560 +0.01(+1.70%)
May 18, 2020 0.5400 0.5910 0.5400 0.5700 79,549 +0.01(+0.88%)
May 15, 2020 0.6000 0.6000 0.5550 0.5650 56,600 -0.02(-2.59%)
May 14, 2020 0.5212 0.5802 0.5212 0.5800 102,598 +0.04(+7.81%)
May 13, 2020 0.5829 0.5829 0.5300 0.5380 97,580 -0.01(-2.15%)
May 12, 2020 0.5860 0.5876 0.5498 0.5498 101,345 -0.01(-2.14%)
May 11, 2020 0.5615 0.5860 0.5500 0.5618 55,816 +0.01(+2.11%)
May 08, 2020 0.5390 0.5760 0.5321 0.5502 95,300 -0.01(-1.70%)
May 07, 2020 0.5610 0.5820 0.5500 0.5597 89,147 -0.00(-0.05%)
May 06, 2020 0.5740 0.5740 0.5261 0.5600 120,339 +0.01(+1.82%)
May 05, 2020 0.5877 0.6000 0.5459 0.5500 320,045 -0.05(-8.96%)
May 04, 2020 0.6160 0.6200 0.5910 0.6041 68,583 -0.01(-1.42%)
May 01, 2020 0.5700 0.6175 0.5700 0.6128 149,100 +0.01(+2.13%)
Apr 30, 2020 0.6067 0.6328 0.5900 0.6000 228,193 -0.00(-0.56%)
Apr 29, 2020 0.6320 0.6320 0.6000 0.6034 131,750 -0.01(-1.71%)
Apr 28, 2020 0.6064 0.6423 0.5953 0.6139 305,838 +0.01(+1.71%)
Apr 27, 2020 0.5880 0.6043 0.5500 0.6036 549,958 +0.07(+13.03%)
Apr 24, 2020 0.5290 0.5562 0.4910 0.5340 227,100 +0.04(+8.80%)
Apr 23, 2020 0.4386 0.5100 0.4331 0.4908 304,368 +0.05(+11.55%)
Apr 22, 2020 0.4480 0.4480 0.4062 0.4400 226,697 -0.01(-1.79%)
Apr 21, 2020 0.4360 0.4602 0.4300 0.4480 99,402 -0.01(-1.82%)
Apr 20, 2020 0.4719 0.4800 0.4315 0.4563 223,368 -0.00(-0.80%)
Apr 17, 2020 0.4400 0.4670 0.4299 0.4600 174,800 +0.03(+6.21%)
Apr 16, 2020 0.4088 0.4439 0.4000 0.4331 197,262 +0.03(+8.27%)
Apr 15, 2020 0.4308 0.4308 0.3936 0.4000 94,768 -0.04(-8.15%)
Apr 14, 2020 0.4500 0.4500 0.4100 0.4355 140,699 +0.03(+7.11%)
Apr 13, 2020 0.3741 0.4375 0.3532 0.4066 332,918 +0.06(+16.81%)
Apr 09, 2020 0.3255 0.3522 0.3255 0.3481 141,100 +0.01(+1.93%)
Apr 08, 2020 0.3374 0.3487 0.3300 0.3415 54,315 +0.01(+2.25%)
Apr 07, 2020 0.3810 0.3810 0.3300 0.3340 103,723 +0.00(+1.21%)
Apr 06, 2020 0.3750 0.3750 0.3152 0.3300 253,758 +0.00(+0.00%)
Apr 03, 2020 0.3315 0.3530 0.3135 0.3300 582,900 +0.01(+3.00%)
Apr 02, 2020 0.3250 0.3367 0.3038 0.3204 336,205 -0.02(-5.76%)
Apr 01, 2020 0.3588 0.3588 0.3300 0.3400 332,206 -0.01(-3.13%)
Mar 31, 2020 0.3810 0.3859 0.3471 0.3510 322,338 -0.01(-3.25%)
Mar 30, 2020 0.4569 0.4569 0.3423 0.3628 870,064 -0.06(-13.64%)
Mar 27, 2020 0.4700 0.4702 0.4200 0.4201 171,200 -0.03(-7.24%)
Mar 26, 2020 0.4330 0.5109 0.4330 0.4529 361,150 +0.02(+4.62%)
Mar 25, 2020 0.3565 0.4329 0.3565 0.4329 183,150 +0.07(+18.60%)
Mar 24, 2020 0.4220 0.4220 0.3600 0.3650 458,742 -0.01(-2.38%)
Mar 23, 2020 0.3955 0.4600 0.3500 0.3739 257,680 -0.03(-8.06%)
Mar 20, 2020 0.4600 0.5000 0.3800 0.4067 294,400 -0.05(-11.59%)
Mar 19, 2020 0.3940 0.4810 0.3549 0.4600 363,397 +0.12(+35.29%)
Mar 18, 2020 0.3636 0.3797 0.3300 0.3400 187,584 +0.00(+0.95%)
Mar 17, 2020 0.4100 0.4100 0.3210 0.3368 506,164 -0.03(-7.83%)
Mar 16, 2020 0.4700 0.4700 0.3204 0.3654 354,515 -0.04(-10.88%)
Mar 13, 2020 0.4540 0.4959 0.3641 0.4100 465,700 +0.00(+0.49%)
Mar 12, 2020 0.5100 0.5338 0.3650 0.4080 746,310 -0.13(-24.44%)
Mar 11, 2020 0.5722 0.5722 0.5250 0.5400 315,649 -0.03(-5.26%)
Mar 10, 2020 0.5700 0.5791 0.5400 0.5700 183,299 -0.01(-1.72%)
Mar 09, 2020 0.5855 0.6500 0.5700 0.5800 576,113 -0.04(-6.29%)
Mar 06, 2020 0.6276 0.6317 0.6000 0.6189 207,300 -0.01(-1.34%)
Mar 05, 2020 0.6000 0.6578 0.5900 0.6273 191,541 -0.01(-2.29%)
Mar 04, 2020 0.6335 0.6742 0.6327 0.6420 158,978 +0.01(+1.50%)
Mar 03, 2020 0.6631 0.6795 0.5900 0.6325 295,412 -0.04(-5.96%)
Mar 02, 2020 0.7000 0.7500 0.6500 0.6726 395,066 -0.01(-1.23%)
Feb 28, 2020 0.6500 0.6824 0.5955 0.6810 394,800 +0.03(+4.77%)
Feb 27, 2020 0.7130 0.7200 0.6163 0.6500 186,750 -0.05(-7.14%)
Feb 26, 2020 0.7025 0.7125 0.6656 0.7000 228,123 +0.02(+2.34%)
Feb 25, 2020 0.7094 0.7213 0.6552 0.6840 247,073 -0.01(-1.99%)
Feb 24, 2020 0.7350 0.7420 0.6870 0.6979 408,156 -0.01(-1.70%)
Feb 21, 2020 0.7219 0.7281 0.6980 0.7100 301,000 +0.00(+0.00%)
Feb 20, 2020 0.7011 0.7554 0.6900 0.7100 547,534 +0.03(+3.79%)
Feb 19, 2020 0.7158 0.7300 0.6604 0.6841 132,142 -0.02(-3.20%)
Feb 18, 2020 0.6820 0.7518 0.6630 0.7067 459,551 +0.04(+6.46%)
Feb 14, 2020 0.6230 0.6916 0.6230 0.6638 239,000 +0.03(+4.31%)
Feb 13, 2020 0.6520 0.6617 0.6300 0.6364 133,676 +0.03(+4.33%)
Feb 12, 2020 0.6360 0.6363 0.6001 0.6100 49,800 -0.03(-4.10%)
Feb 11, 2020 0.6060 0.6500 0.6060 0.6361 131,325 +0.02(+2.60%)
Feb 10, 2020 0.6300 0.6450 0.6150 0.6200 146,277 -0.02(-3.13%)
Feb 07, 2020 0.6300 0.6434 0.6250 0.6400 175,400 +0.01(+0.95%)
Feb 06, 2020 0.6234 0.6340 0.6100 0.6340 193,996 +0.02(+3.93%)
Feb 05, 2020 0.6200 0.6335 0.6100 0.6100 243,415 +0.00(+0.00%)
Feb 04, 2020 0.6000 0.6150 0.5950 0.6100 216,352 +0.02(+2.61%)
Feb 03, 2020 0.6299 0.6300 0.5828 0.5945 101,042 -0.03(-5.23%)
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%)
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.