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 (%)
Mar 31, 2016
0.1500
0.1500
0.1476
0.1500
6,750
+0.00(+0.00%)
Mar 30, 2016
0.1499
0.1500
0.1437
0.1500
11,030
+0.00(+0.00%)
Mar 29, 2016
0.1550
0.1630
0.1400
0.1500
51,525
+0.01(+3.45%)
Mar 28, 2016
0.1400
0.1450
0.1342
0.1450
12,671
+0.01(+5.84%)
Mar 24, 2016
0.1370
0.1370
0.1370
0
-0.01(-5.45%)
Mar 23, 2016
0.1498
0.1498
0.1350
0.1449
56,080
-0.00(-3.27%)
Mar 22, 2016
0.1300
0.1599
0.1255
0.1498
198,591
+0.02(+15.23%)
Mar 21, 2016
0.1272
0.1399
0.0905
0.1300
53,700
+0.00(+0.00%)
Mar 18, 2016
0.1201
0.1300
0.1101
0.1300
30,125
+0.00(+0.08%)
Mar 17, 2016
0.1201
0.1299
0.1201
0.1299
10,040
+0.00(+0.00%)
Mar 16, 2016
0.1300
0.1300
0.1010
0.1299
16,220
-0.00(-0.08%)
Mar 15, 2016
0.1499
0.1499
0.1300
0.1300
14,269
-0.02(-13.28%)
Mar 14, 2016
0.1640
0.1640
0.1206
0.1499
31,620
+0.02(+15.31%)
Mar 11, 2016
0.1299
0.1690
0.1210
0.1300
41,349
+0.01(+8.33%)
Mar 10, 2016
0.1299
0.1299
0.1200
0.1200
19,112
-0.01(-7.62%)
Mar 09, 2016
0.1100
0.1299
0.1100
0.1299
29,886
+0.02(+18.09%)
Mar 08, 2016
0.1100
0.1100
0.1100
0.1100
9,000
+0.01(+10.00%)
Mar 07, 2016
0.1000
0.1060
0.1000
0.1000
2,210
+0.00(+0.00%)
Mar 04, 2016
0.1000
0.1099
0.1000
0.1000
7,804
+0.00(+0.00%)
Mar 03, 2016
0.0900
0.1000
0.0900
0.1000
80,270
+0.01(+13.64%)
Mar 02, 2016
0.0999
0.0999
0.0860
0.0880
61,896
-0.00(-2.76%)
Mar 01, 2016
0.0924
0.1000
0.0901
0.0905
70,370
+0.00(+0.44%)
Feb 29, 2016
0.0901
0.0901
0.0901
0.0901
300
-0.01(-9.90%)
Feb 26, 2016
0.0964
0.1000
0.0901
0.1000
95,853
+0.00(+0.10%)
Feb 25, 2016
0.0999
0.0999
0.0900
0.0999
21,650
-0.00(-0.10%)
Feb 22, 2016
0.1000
0.1000
0.1000
0
+0.01(+8.70%)
Feb 19, 2016
0.1000
0.1000
0.0801
0.0920
88,500
-0.01(-8.00%)
Feb 18, 2016
0.0900
0.1499
0.0900
0.1000
149,830
+0.01(+10.99%)
Feb 17, 2016
0.0900
0.1000
0.0885
0.0901
22,570
+0.00(+0.11%)
Feb 16, 2016
0.1000
0.1000
0.0810
0.0900
145,787
+0.00(+2.05%)
Feb 11, 2016
0.0882
0.0882
0.0882
0
+0.00(+4.13%)
Feb 10, 2016
0.0847
0.0847
0.0847
0.0847
2,500
+0.00(+0.12%)
Feb 08, 2016
0.0846
0.0846
0.0846
0
-0.01(-10.95%)
Feb 05, 2016
0.0999
0.0999
0.0829
0.0950
19,829
-0.00(-4.90%)
Feb 04, 2016
0.0845
0.0999
0.0828
0.0999
21,776
+0.00(+5.16%)
Feb 03, 2016
0.0955
0.1029
0.0950
0.0950
24,598
-0.00(-0.52%)
Feb 02, 2016
0.1050
0.1050
0.0955
0.0955
27,014
-0.01(-9.05%)
Feb 01, 2016
0.1500
0.1500
0.1050
0.1050
48,070
-0.01(-10.64%)
Jan 29, 2016
0.1090
0.1175
0.0932
0.1175
165,005
+0.02(+23.68%)
Jan 28, 2016
0.1030
0.1030
0.0935
0.0950
38,800
-0.00(-3.11%)
Jan 27, 2016
0.0901
0.1030
0.0900
0.0980
115,520
+0.01(+6.11%)
Jan 26, 2016
0.0915
0.1000
0.0900
0.0924
86,625
-0.01(-5.23%)
Jan 25, 2016
0.0998
0.0998
0.0975
0.0975
18,467
+0.01(+5.98%)
Jan 22, 2016
0.1000
0.1039
0.0920
0.0920
29,431
-0.00(-3.16%)
Jan 21, 2016
0.0990
0.1040
0.0950
0.0950
53,800
+0.00(+0.00%)
Jan 20, 2016
0.1189
0.1189
0.0810
0.0950
241,701
-0.01(-13.64%)
Jan 19, 2016
0.1010
0.1105
0.1010
0.1100
52,263
+0.00(+0.00%)
Jan 15, 2016
0.1100
0.1100
0.1100
0
-0.01(-8.26%)
Jan 14, 2016
0.1115
0.1199
0.1050
0.1199
46,771
-0.01(-6.91%)
Jan 13, 2016
0.1399
0.1400
0.1200
0.1288
78,256
+0.01(+5.40%)
Jan 12, 2016
0.1349
0.1350
0.1220
0.1222
120,012
-0.01(-9.48%)
Jan 11, 2016
0.1499
0.1499
0.1350
0.1350
77,652
-0.01(-9.94%)
Jan 08, 2016
0.1500
0.1550
0.1421
0.1499
55,712
-0.00(-0.73%)
Jan 07, 2016
0.1521
0.1521
0.1510
0.1510
39,100
-0.00(-0.33%)
Jan 06, 2016
0.1690
0.1699
0.1510
0.1515
80,132
-0.02(-10.36%)
Jan 05, 2016
0.1513
0.1698
0.1513
0.1690
20,424
+0.02(+11.77%)
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
.