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 (%)
Jun 28, 2019
0.8000
0.8750
0.8000
0.8687
30,300
+0.03(+4.04%)
Jun 27, 2019
0.9328
0.9328
0.8051
0.8350
54,883
+0.02(+2.85%)
Jun 26, 2019
0.8100
0.8651
0.8000
0.8119
32,487
-0.02(-2.18%)
Jun 25, 2019
0.8000
0.8600
0.8000
0.8300
42,925
-0.00(-0.35%)
Jun 24, 2019
0.9200
0.9200
0.8000
0.8329
64,271
-0.01(-1.43%)
Jun 21, 2019
0.8000
0.8500
0.8000
0.8450
49,600
-0.00(-0.58%)
Jun 20, 2019
0.8900
0.8943
0.8298
0.8499
91,453
-0.04(-4.51%)
Jun 19, 2019
0.8679
0.8900
0.8650
0.8900
26,564
+0.02(+2.30%)
Jun 18, 2019
0.8200
0.8900
0.8200
0.8700
43,527
+0.00(+0.00%)
Jun 17, 2019
0.8500
0.8784
0.8200
0.8700
68,649
+0.00(+0.18%)
Jun 14, 2019
0.8000
0.8800
0.8000
0.8684
21,800
+0.02(+2.07%)
Jun 13, 2019
0.8900
0.9014
0.8480
0.8508
20,823
-0.02(-2.21%)
Jun 12, 2019
0.8600
0.8900
0.8384
0.8700
21,767
-0.03(-3.46%)
Jun 11, 2019
0.8550
0.9016
0.8550
0.9012
96,360
+0.05(+5.44%)
Jun 10, 2019
0.8173
0.8633
0.8173
0.8547
65,210
+0.01(+1.75%)
Jun 07, 2019
0.8125
0.9873
0.8125
0.8400
102,900
-0.03(-3.65%)
Jun 06, 2019
0.9000
0.9000
0.8200
0.8718
114,951
-0.01(-0.93%)
Jun 05, 2019
0.8956
0.9500
0.8700
0.8800
64,709
-0.02(-1.76%)
Jun 04, 2019
0.9170
0.9500
0.8956
0.8958
89,808
-0.03(-3.55%)
Jun 03, 2019
1.010
1.010
0.9200
0.9288
30,989
+0.01(+0.68%)
May 31, 2019
1.030
1.030
0.9193
0.9225
62,200
-0.02(-1.91%)
May 30, 2019
0.9800
0.9800
0.9400
0.9405
62,690
-0.04(-4.02%)
May 29, 2019
0.9792
0.9799
0.9198
0.9799
42,346
+0.01(+0.56%)
May 28, 2019
0.9448
0.9792
0.8800
0.9744
61,160
+0.08(+9.48%)
May 24, 2019
0.9100
0.9500
0.8900
0.8900
106,400
-0.02(-2.19%)
May 23, 2019
0.8500
0.9800
0.8500
0.9099
106,510
-0.05(-5.26%)
May 22, 2019
0.9869
1.000
0.9400
0.9604
55,747
-0.03(-2.86%)
May 21, 2019
1.000
1.008
0.9600
0.9887
46,434
-0.01(-1.05%)
May 20, 2019
0.9700
1.020
0.8750
0.9992
38,638
+0.02(+1.96%)
May 17, 2019
0.9850
1.000
0.9500
0.9800
21,900
-0.02(-2.00%)
May 16, 2019
0.9253
1.000
0.9253
1.000
40,331
+0.03(+3.09%)
May 15, 2019
0.9400
1.000
0.8450
0.9700
93,205
+0.04(+4.30%)
May 14, 2019
0.9900
1.000
0.8700
0.9300
195,520
-0.03(-3.12%)
May 13, 2019
1.060
1.060
0.9600
0.9600
60,112
-0.08(-7.69%)
May 10, 2019
0.8100
1.040
0.8100
1.040
148,000
+0.14(+15.56%)
May 09, 2019
0.9301
0.9650
0.8700
0.9000
317,272
-0.05(-5.26%)
May 08, 2019
0.9301
1.050
0.9301
0.9500
117,159
-0.01(-1.10%)
May 07, 2019
0.9500
1.000
0.9500
0.9606
91,158
-0.02(-2.47%)
May 06, 2019
1.070
1.070
0.9300
0.9849
82,917
+0.01(+1.02%)
May 03, 2019
0.9300
1.020
0.9300
0.9750
109,800
-0.04(-3.50%)
May 02, 2019
1.000
1.050
0.9752
1.010
126,029
-0.01(-0.94%)
May 01, 2019
0.9300
1.100
0.9300
1.020
54,058
+0.00(+0.00%)
Apr 30, 2019
1.070
1.087
0.9800
1.020
172,105
-0.05(-4.67%)
Apr 29, 2019
1.100
1.100
1.030
1.070
119,634
-0.01(-0.93%)
Apr 26, 2019
1.080
1.090
1.030
1.080
81,600
+0.00(+0.23%)
Apr 25, 2019
1.010
1.100
1.010
1.077
90,457
+0.06(+5.90%)
Apr 24, 2019
0.9500
1.080
0.9500
1.018
125,878
-0.04(-4.01%)
Apr 23, 2019
1.010
1.140
1.010
1.060
134,402
-0.04(-3.64%)
Apr 22, 2019
1.010
1.145
1.010
1.100
50,677
-0.03(-2.31%)
Apr 18, 2019
1.120
1.150
1.080
1.126
75,700
+0.01(+0.54%)
Apr 17, 2019
1.090
1.200
1.090
1.120
79,288
-0.07(-5.88%)
Apr 16, 2019
1.100
1.190
1.080
1.190
98,723
+0.06(+5.31%)
Apr 15, 2019
1.340
1.340
1.100
1.130
70,318
-0.03(-2.59%)
Apr 12, 2019
1.100
1.190
1.040
1.160
223,700
+0.11(+10.48%)
Apr 11, 2019
1.100
1.110
1.040
1.050
126,347
-0.04(-3.45%)
Apr 10, 2019
1.250
1.250
1.030
1.087
111,106
-0.05(-4.61%)
Apr 09, 2019
1.050
1.150
1.050
1.140
66,757
+0.00(+0.00%)
Apr 08, 2019
1.270
1.270
1.090
1.140
110,481
-0.01(-0.87%)
Apr 05, 2019
1.050
1.150
1.050
1.150
147,300
+0.06(+5.50%)
Apr 04, 2019
1.070
1.090
1.050
1.090
71,708
-0.00(-0.07%)
Apr 03, 2019
1.150
1.150
1.080
1.091
143,486
-0.01(-0.84%)
Apr 02, 2019
1.110
1.195
1.100
1.100
96,189
-0.01(-0.90%)
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
.