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 (%)
May 29, 2020
0.3340
0.3340
0.2800
0.2950
64,600
-0.03(-8.98%)
May 28, 2020
0.3300
0.3600
0.3138
0.3241
62,525
-0.04(-9.92%)
May 27, 2020
0.4000
0.4022
0.3385
0.3598
86,561
-0.03(-7.15%)
May 26, 2020
0.3400
0.4005
0.3400
0.3875
289,228
+0.06(+18.14%)
May 22, 2020
0.3116
0.3310
0.2940
0.3280
125,700
+0.03(+10.66%)
May 21, 2020
0.2933
0.3143
0.2933
0.2964
33,818
-0.00(-1.20%)
May 20, 2020
0.3100
0.3100
0.2976
0.3000
57,333
+0.00(+0.00%)
May 19, 2020
0.2890
0.3000
0.2771
0.3000
69,174
+0.00(+0.00%)
May 18, 2020
0.2550
0.3080
0.2550
0.3000
176,855
+0.02(+8.70%)
May 15, 2020
0.2570
0.2800
0.2510
0.2760
163,000
+0.02(+9.31%)
May 14, 2020
0.2361
0.2569
0.2179
0.2525
507,974
-0.01(-4.28%)
May 13, 2020
0.2754
0.2754
0.2630
0.2638
41,147
-0.01(-4.07%)
May 12, 2020
0.2627
0.2800
0.2601
0.2750
49,920
+0.01(+4.48%)
May 11, 2020
0.2760
0.2835
0.2600
0.2632
101,207
-0.02(-7.97%)
May 08, 2020
0.2882
0.2890
0.2608
0.2860
31,900
+0.00(+1.78%)
May 07, 2020
0.2730
0.2878
0.2700
0.2810
41,406
-0.00(-0.60%)
May 06, 2020
0.2730
0.2899
0.2730
0.2827
36,149
-0.00(-0.04%)
May 05, 2020
0.2879
0.2965
0.2828
0.2828
41,655
+0.00(+0.04%)
May 04, 2020
0.2890
0.2930
0.2675
0.2827
27,477
-0.00(-0.11%)
May 01, 2020
0.2772
0.2868
0.2772
0.2830
44,700
-0.00(-1.08%)
Apr 30, 2020
0.3100
0.3100
0.2833
0.2861
46,396
-0.02(-6.50%)
Apr 29, 2020
0.2975
0.3075
0.2600
0.3060
236,502
+0.02(+7.75%)
Apr 28, 2020
0.3170
0.3170
0.2737
0.2840
102,828
-0.03(-8.97%)
Apr 27, 2020
0.2865
0.3258
0.2865
0.3120
87,083
+0.02(+6.59%)
Apr 24, 2020
0.2900
0.3181
0.2816
0.2927
59,900
-0.01(-3.72%)
Apr 23, 2020
0.3244
0.3244
0.2900
0.3040
218,742
-0.00(-1.23%)
Apr 22, 2020
0.3269
0.3277
0.3000
0.3078
118,990
-0.02(-6.53%)
Apr 21, 2020
0.3216
0.3300
0.3058
0.3293
60,004
+0.02(+7.40%)
Apr 20, 2020
0.3256
0.3256
0.3000
0.3066
61,530
-0.00(-1.10%)
Apr 17, 2020
0.2970
0.3300
0.2802
0.3100
100,900
+0.00(+0.98%)
Apr 16, 2020
0.3216
0.3428
0.3000
0.3070
108,309
-0.00(-0.97%)
Apr 15, 2020
0.2960
0.3145
0.2933
0.3100
53,412
+0.02(+6.90%)
Apr 14, 2020
0.3000
0.3100
0.2900
0.2900
209,910
-0.01(-3.33%)
Apr 13, 2020
0.3019
0.3019
0.2802
0.3000
127,425
+0.01(+4.20%)
Apr 09, 2020
0.3007
0.3007
0.2669
0.2879
242,200
-0.01(-4.03%)
Apr 08, 2020
0.2800
0.3007
0.2800
0.3000
161,794
+0.01(+2.88%)
Apr 07, 2020
0.3058
0.3058
0.2900
0.2916
38,982
-0.01(-2.80%)
Apr 06, 2020
0.2850
0.3100
0.2388
0.3000
277,394
+0.02(+9.09%)
Apr 03, 2020
0.2710
0.2850
0.2705
0.2750
30,600
-0.01(-3.51%)
Apr 02, 2020
0.2999
0.2999
0.2700
0.2850
40,073
+0.00(+1.79%)
Apr 01, 2020
0.2700
0.3110
0.2700
0.2800
31,420
-0.01(-3.45%)
Mar 31, 2020
0.2995
0.3236
0.2590
0.2900
38,581
-0.01(-3.56%)
Mar 30, 2020
0.2736
0.3133
0.2598
0.3007
61,540
+0.01(+3.33%)
Mar 27, 2020
0.2900
0.3134
0.2556
0.2910
179,700
+0.00(+0.34%)
Mar 26, 2020
0.2850
0.3231
0.2850
0.2900
60,996
-0.02(-5.66%)
Mar 25, 2020
0.2978
0.3101
0.2800
0.3074
114,160
+0.01(+2.47%)
Mar 24, 2020
0.2884
0.3402
0.2800
0.3000
124,805
-0.02(-5.72%)
Mar 23, 2020
0.3280
0.3488
0.3079
0.3182
185,992
-0.00(-0.56%)
Mar 20, 2020
0.3010
0.3300
0.3000
0.3200
169,900
+0.02(+7.02%)
Mar 19, 2020
0.2850
0.4300
0.2790
0.2990
488,486
+0.06(+24.58%)
Mar 18, 2020
0.2490
0.2735
0.2295
0.2400
161,583
-0.04(-14.29%)
Mar 17, 2020
0.2707
0.3348
0.2550
0.2800
147,292
-0.00(-1.23%)
Mar 16, 2020
0.2818
0.3027
0.2591
0.2835
99,863
-0.03(-8.55%)
Mar 13, 2020
0.2820
0.3200
0.2820
0.3100
52,500
+0.00(+1.57%)
Mar 12, 2020
0.3000
0.3240
0.2911
0.3052
211,453
-0.00(-1.58%)
Mar 11, 2020
0.3336
0.3348
0.3100
0.3101
109,273
-0.06(-15.18%)
Mar 10, 2020
0.3700
0.4000
0.3327
0.3656
61,941
+0.04(+11.94%)
Mar 09, 2020
0.3520
0.3694
0.3038
0.3266
175,314
-0.07(-17.80%)
Mar 06, 2020
0.3829
0.4100
0.3599
0.3973
98,500
-0.02(-4.47%)
Mar 05, 2020
0.4400
0.4473
0.4075
0.4159
53,676
-0.01(-3.28%)
Mar 04, 2020
0.3700
0.4450
0.3700
0.4300
127,026
+0.04(+10.37%)
Mar 03, 2020
0.3800
0.4301
0.3799
0.3896
119,844
+0.03(+7.06%)
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
.