Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
.