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 (%)
Dec 31, 2019
0.3850
0.3914
0.3700
0.3825
158,400
-0.00(-0.65%)
Dec 30, 2019
0.3900
0.4175
0.3700
0.3850
262,497
-0.03(-7.23%)
Dec 27, 2019
0.3700
0.4200
0.3700
0.4150
81,900
+0.03(+9.21%)
Dec 26, 2019
0.4000
0.4000
0.3800
0.3800
50,549
-0.02(-3.80%)
Dec 24, 2019
0.4300
0.4500
0.3800
0.3950
100,100
-0.01(-3.40%)
Dec 23, 2019
0.4700
0.4700
0.3855
0.4089
75,369
+0.01(+3.76%)
Dec 20, 2019
0.3850
0.4300
0.3850
0.3941
91,300
-0.02(-5.90%)
Dec 19, 2019
0.3850
0.4338
0.3850
0.4188
24,412
+0.02(+4.70%)
Dec 18, 2019
0.3569
0.4270
0.3569
0.4000
216,320
+0.03(+7.41%)
Dec 17, 2019
0.3753
0.4253
0.3661
0.3724
91,837
-0.02(-4.51%)
Dec 16, 2019
0.3569
0.4300
0.3569
0.3900
94,590
+0.02(+4.28%)
Dec 13, 2019
0.3635
0.3850
0.3570
0.3740
48,200
-0.00(-0.48%)
Dec 12, 2019
0.3569
0.3982
0.3569
0.3758
106,335
+0.01(+1.57%)
Dec 11, 2019
0.3550
0.4000
0.3550
0.3700
77,082
-0.02(-4.76%)
Dec 10, 2019
0.5700
0.5700
0.3550
0.3885
87,101
-0.02(-3.79%)
Dec 09, 2019
0.3550
0.4190
0.3550
0.4038
37,804
+0.00(+0.95%)
Dec 06, 2019
0.3550
0.4291
0.3550
0.4000
110,500
-0.01(-2.44%)
Dec 05, 2019
0.4056
0.4175
0.3959
0.4100
90,840
-0.00(-0.27%)
Dec 04, 2019
0.4300
0.4400
0.4065
0.4111
105,738
-0.02(-4.90%)
Dec 03, 2019
0.4100
0.4400
0.4100
0.4323
53,307
-0.01(-1.17%)
Dec 02, 2019
0.4000
0.5100
0.4000
0.4374
77,476
-0.01(-2.80%)
Nov 29, 2019
0.4000
0.4533
0.4000
0.4500
32,600
-0.01(-1.85%)
Nov 27, 2019
0.4400
0.4695
0.4350
0.4585
54,300
+0.02(+3.38%)
Nov 26, 2019
0.4700
0.4799
0.4433
0.4435
85,222
-0.03(-5.64%)
Nov 25, 2019
0.4433
0.4894
0.4433
0.4700
89,374
+0.02(+3.57%)
Nov 22, 2019
0.4726
0.4841
0.4450
0.4538
198,100
+0.00(+0.84%)
Nov 21, 2019
0.4700
0.4700
0.4435
0.4500
157,899
-0.01(-2.81%)
Nov 20, 2019
0.4900
0.4900
0.4488
0.4630
93,516
+0.01(+2.28%)
Nov 19, 2019
0.4500
0.4861
0.4425
0.4527
54,906
-0.03(-5.69%)
Nov 18, 2019
0.4921
0.5095
0.4542
0.4800
115,811
-0.01(-2.14%)
Nov 15, 2019
0.4400
0.5099
0.4400
0.4905
59,100
+0.02(+4.30%)
Nov 14, 2019
0.4500
0.5100
0.4500
0.4703
141,783
-0.04(-7.80%)
Nov 13, 2019
0.5240
0.5523
0.4900
0.5101
131,649
-0.02(-4.65%)
Nov 12, 2019
0.5742
0.5896
0.5250
0.5350
77,418
-0.06(-9.86%)
Nov 11, 2019
0.6100
0.6500
0.5600
0.5935
54,505
-0.03(-4.27%)
Nov 08, 2019
0.6100
0.6490
0.6100
0.6200
37,500
-0.00(-0.02%)
Nov 07, 2019
0.5400
0.6450
0.5400
0.6201
55,395
+0.00(+0.02%)
Nov 06, 2019
0.6049
0.6250
0.6049
0.6200
127,611
+0.02(+2.50%)
Nov 05, 2019
0.5250
0.6100
0.5250
0.6049
143,401
+0.06(+12.04%)
Nov 04, 2019
0.5750
0.6200
0.5399
0.5399
98,353
-0.04(-7.33%)
Nov 01, 2019
0.5500
0.5900
0.5500
0.5826
33,800
+0.03(+5.93%)
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%)
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
.