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 (%)
Aug 31, 2020
0.3297
0.3466
0.3175
0.3459
66,337
+0.02(+7.66%)
Aug 28, 2020
0.3244
0.3375
0.3150
0.3213
16,200
+0.01(+3.65%)
Aug 27, 2020
0.3114
0.3406
0.3100
0.3100
26,720
-0.01(-3.82%)
Aug 26, 2020
0.3135
0.3445
0.3135
0.3223
24,113
-0.01(-2.33%)
Aug 25, 2020
0.3100
0.3422
0.3100
0.3300
10,443
+0.00(+0.00%)
Aug 24, 2020
0.3139
0.3303
0.3132
0.3300
58,565
+0.01(+3.94%)
Aug 21, 2020
0.3200
0.3300
0.3135
0.3175
37,000
-0.00(-0.78%)
Aug 20, 2020
0.3337
0.3340
0.3142
0.3200
64,180
-0.02(-4.88%)
Aug 19, 2020
0.3108
0.3398
0.3108
0.3364
35,883
-0.00(-0.68%)
Aug 18, 2020
0.3300
0.3500
0.3100
0.3387
32,510
-0.00(-0.79%)
Aug 17, 2020
0.3794
0.3794
0.3100
0.3414
108,586
-0.03(-7.73%)
Aug 14, 2020
0.3649
0.3745
0.3636
0.3700
43,800
+0.01(+3.21%)
Aug 13, 2020
0.3600
0.3708
0.3535
0.3585
34,582
-0.00(-0.42%)
Aug 12, 2020
0.3500
0.3673
0.3400
0.3600
72,498
+0.01(+1.69%)
Aug 11, 2020
0.3597
0.3670
0.3210
0.3540
118,503
-0.01(-3.23%)
Aug 10, 2020
0.3710
0.4020
0.3658
0.3658
140,200
-0.03(-8.55%)
Aug 07, 2020
0.3899
0.4010
0.3739
0.4000
93,900
+0.01(+1.55%)
Aug 06, 2020
0.3863
0.4040
0.3863
0.3939
58,547
-0.01(-1.53%)
Aug 05, 2020
0.3948
0.4123
0.3939
0.4000
22,882
+0.00(+0.00%)
Aug 04, 2020
0.4076
0.4095
0.3869
0.4000
78,065
-0.03(-6.76%)
Aug 03, 2020
0.3939
0.4300
0.3939
0.4290
82,461
+0.03(+8.36%)
Jul 31, 2020
0.4100
0.4100
0.3939
0.3959
96,300
-0.02(-3.77%)
Jul 30, 2020
0.3900
0.4260
0.3900
0.4114
60,668
+0.02(+4.44%)
Jul 29, 2020
0.3991
0.4288
0.3939
0.3939
44,249
-0.03(-7.10%)
Jul 28, 2020
0.3837
0.4300
0.3837
0.4240
107,469
+0.04(+9.53%)
Jul 27, 2020
0.3900
0.4035
0.3830
0.3871
87,379
+0.01(+1.60%)
Jul 24, 2020
0.3999
0.4000
0.3674
0.3810
179,100
-0.02(-4.10%)
Jul 23, 2020
0.3663
0.3980
0.3559
0.3973
67,614
+0.03(+7.61%)
Jul 22, 2020
0.3990
0.4000
0.3527
0.3692
76,272
-0.01(-2.59%)
Jul 21, 2020
0.3394
0.4000
0.3211
0.3790
259,074
+0.05(+14.85%)
Jul 20, 2020
0.3158
0.5212
0.3158
0.3300
546,494
+0.02(+5.87%)
Jul 17, 2020
0.2950
0.3217
0.2933
0.3117
250,700
+0.02(+7.48%)
Jul 16, 2020
0.2500
0.3044
0.2500
0.2900
276,422
+0.04(+16.09%)
Jul 15, 2020
0.2382
0.2572
0.2382
0.2498
44,759
+0.01(+3.05%)
Jul 14, 2020
0.2435
0.2451
0.2408
0.2424
30,587
-0.01(-3.12%)
Jul 13, 2020
0.2450
0.2600
0.2450
0.2502
56,898
+0.00(+1.50%)
Jul 10, 2020
0.2379
0.2488
0.2369
0.2465
129,400
-0.00(-1.40%)
Jul 09, 2020
0.2670
0.2670
0.2373
0.2500
353,562
-0.02(-7.41%)
Jul 08, 2020
0.2710
0.2800
0.2608
0.2700
49,345
-0.01(-2.74%)
Jul 07, 2020
0.2800
0.2850
0.2704
0.2776
11,399
-0.01(-4.21%)
Jul 06, 2020
0.2680
0.2971
0.2680
0.2898
47,097
-0.00(-1.63%)
Jul 02, 2020
0.3000
0.3000
0.2900
0.2946
30,100
-0.01(-3.38%)
Jul 01, 2020
0.2622
0.3310
0.2622
0.3049
51,107
+0.01(+3.25%)
Jun 30, 2020
0.2910
0.3048
0.2849
0.2953
39,740
-0.00(-1.37%)
Jun 29, 2020
0.3000
0.3000
0.2729
0.2994
67,643
+0.01(+1.77%)
Jun 26, 2020
0.2693
0.3000
0.2693
0.2942
72,500
+0.01(+5.00%)
Jun 25, 2020
0.2850
0.2850
0.2700
0.2802
51,864
+0.00(+0.07%)
Jun 24, 2020
0.2802
0.2823
0.2708
0.2800
50,108
+0.00(+0.32%)
Jun 23, 2020
0.2802
0.2900
0.2791
0.2791
16,232
-0.01(-1.93%)
Jun 22, 2020
0.2791
0.2900
0.2791
0.2846
36,304
-0.01(-1.86%)
Jun 19, 2020
0.2998
0.2998
0.2791
0.2900
48,500
+0.00(+0.00%)
Jun 18, 2020
0.2858
0.2960
0.2818
0.2900
6,336
-0.00(-0.51%)
Jun 17, 2020
0.3000
0.3000
0.2818
0.2915
55,389
-0.01(-4.02%)
Jun 16, 2020
0.2830
0.3037
0.2753
0.3037
152,150
+0.02(+6.94%)
Jun 15, 2020
0.2804
0.3016
0.2771
0.2840
64,460
+0.00(+0.74%)
Jun 12, 2020
0.2804
0.3050
0.2804
0.2819
117,200
+0.00(+0.68%)
Jun 11, 2020
0.2900
0.2950
0.2800
0.2800
44,729
-0.02(-5.18%)
Jun 10, 2020
0.2823
0.3050
0.2823
0.2953
23,576
-0.00(-0.44%)
Jun 09, 2020
0.2999
0.3050
0.2832
0.2966
58,536
-0.00(-1.13%)
Jun 08, 2020
0.3073
0.3073
0.2816
0.3000
125,843
+0.01(+3.45%)
Jun 05, 2020
0.2819
0.2900
0.2800
0.2900
147,000
+0.01(+2.84%)
Jun 04, 2020
0.2909
0.2909
0.2757
0.2820
328,532
-0.02(-5.46%)
Jun 03, 2020
0.3000
0.3089
0.2909
0.2983
41,089
+0.00(+0.10%)
Jun 02, 2020
0.2942
0.3060
0.2750
0.2980
61,326
+0.00(+0.00%)
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
.