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 (%)
Jan 31, 2018
1.620
1.790
1.620
1.750
241,604
+0.11(+6.71%)
Jan 30, 2018
1.840
1.850
1.600
1.640
331,240
-0.21(-11.35%)
Jan 29, 2018
1.940
1.940
1.760
1.850
355,047
-0.04(-2.12%)
Jan 26, 2018
1.690
1.970
1.660
1.890
827,903
+0.24(+14.55%)
Jan 25, 2018
1.620
1.680
1.560
1.650
325,881
+0.08(+5.10%)
Jan 24, 2018
1.600
1.620
1.530
1.570
168,961
+0.01(+0.64%)
Jan 23, 2018
1.620
1.630
1.540
1.560
182,950
-0.05(-3.11%)
Jan 22, 2018
1.680
1.680
1.570
1.610
231,978
+0.00(+0.00%)
Jan 19, 2018
1.590
1.650
1.490
1.610
340,747
+0.01(+0.63%)
Jan 18, 2018
1.650
1.700
1.570
1.600
269,132
-0.08(-4.76%)
Jan 17, 2018
1.805
1.805
1.600
1.680
468,324
-0.14(-7.69%)
Jan 16, 2018
1.510
1.860
1.500
1.820
559,637
+0.32(+21.33%)
Jan 12, 2018
1.500
1.500
1.500
0
-0.27(-15.25%)
Jan 11, 2018
1.980
1.980
1.770
1.770
531,920
-0.18(-9.23%)
Jan 10, 2018
2.100
2.020
1.840
1.950
367,036
-0.07(-3.47%)
Jan 09, 2018
2.125
2.280
2.020
2.020
429,102
-0.07(-3.35%)
Jan 08, 2018
1.910
2.090
1.900
2.090
404,866
+0.19(+10.29%)
Jan 05, 2018
2.005
2.050
1.740
1.895
604,679
-0.05(-2.82%)
Jan 04, 2018
2.375
2.400
1.730
1.950
1,476,537
-0.40(-17.02%)
Jan 03, 2018
2.450
2.540
2.040
2.350
1,275,211
+0.19(+8.80%)
Jan 02, 2018
1.700
2.200
1.690
2.160
970,988
+0.47(+27.81%)
Dec 29, 2017
1.690
1.690
1.690
0
+0.04(+2.42%)
Dec 28, 2017
1.660
1.720
1.600
1.650
408,981
-0.05(-2.94%)
Dec 27, 2017
1.690
1.750
1.620
1.700
275,144
+0.01(+0.59%)
Dec 26, 2017
1.710
1.710
1.570
1.690
254,424
+0.00(+0.00%)
Dec 22, 2017
1.725
1.730
1.620
1.690
221,445
-0.03(-1.74%)
Dec 21, 2017
1.780
1.790
1.610
1.720
240,375
+0.04(+2.38%)
Dec 20, 2017
1.750
1.820
1.610
1.680
274,712
-0.09(-5.08%)
Dec 19, 2017
1.740
1.790
1.680
1.770
291,828
+0.05(+2.91%)
Dec 18, 2017
1.640
1.750
1.600
1.720
433,725
+0.13(+8.18%)
Dec 15, 2017
1.460
1.630
1.420
1.590
416,503
+0.07(+4.61%)
Dec 14, 2017
1.650
1.800
1.310
1.520
1,325,368
-0.13(-7.88%)
Dec 13, 2017
2.000
2.050
1.630
1.650
1,547,491
-0.26(-13.61%)
Dec 12, 2017
1.770
2.130
1.760
1.910
1,823,392
+0.21(+12.35%)
Dec 11, 2017
1.400
1.700
1.250
1.700
1,421,125
+0.45(+36.00%)
Dec 08, 2017
1.200
1.420
1.150
1.250
1,208,480
+0.17(+15.74%)
Dec 07, 2017
0.9099
1.130
0.8500
1.080
1,057,880
+0.25(+29.34%)
Dec 06, 2017
0.8350
0.8800
0.8200
0.8350
110,178
-0.02(-2.62%)
Dec 05, 2017
0.8250
0.8800
0.8210
0.8575
162,284
+0.03(+3.31%)
Dec 04, 2017
0.9000
0.9000
0.8250
0.8300
164,109
-0.05(-5.68%)
Dec 01, 2017
0.8500
0.8800
0.8000
0.8800
183,218
+0.06(+7.32%)
Nov 30, 2017
0.8000
0.9409
0.7410
0.8200
287,769
+0.02(+2.50%)
Nov 29, 2017
0.9000
0.9500
0.8000
0.8000
275,471
-0.10(-11.11%)
Nov 28, 2017
0.9700
0.9900
0.8500
0.9000
496,789
-0.08(-7.98%)
Nov 27, 2017
0.7850
0.9900
0.7800
0.9780
504,267
+0.20(+25.38%)
Nov 24, 2017
0.7350
0.8000
0.7310
0.7800
181,411
+0.05(+6.70%)
Nov 22, 2017
0.7800
0.7800
0.7200
0.7310
213,775
-0.04(-5.06%)
Nov 21, 2017
0.7850
0.7850
0.7350
0.7700
149,049
-0.02(-1.91%)
Nov 20, 2017
0.8195
0.8200
0.7386
0.7850
245,025
-0.03(-4.27%)
Nov 17, 2017
0.8000
0.8200
0.7400
0.8200
474,237
-0.00(-0.15%)
Nov 16, 2017
0.9400
0.9600
0.7200
0.8212
991,644
-0.10(-10.74%)
Nov 15, 2017
0.8875
1.010
0.8875
0.9200
772,886
+0.04(+3.95%)
Nov 14, 2017
0.7700
0.8950
0.7700
0.8850
512,028
+0.11(+14.94%)
Nov 13, 2017
0.7100
0.7746
0.6800
0.7700
478,338
+0.07(+10.00%)
Nov 10, 2017
0.6675
0.7300
0.6297
0.7000
475,714
+0.03(+4.79%)
Nov 09, 2017
0.5810
0.6790
0.5810
0.6680
306,638
+0.07(+11.33%)
Nov 08, 2017
0.6612
0.6895
0.6000
0.6000
300,454
-0.08(-11.76%)
Nov 07, 2017
0.6700
0.6900
0.5800
0.6800
447,571
-0.01(-1.45%)
Nov 06, 2017
0.6100
0.7100
0.6100
0.6900
1,185,316
+0.09(+15.19%)
Nov 03, 2017
0.5490
0.6000
0.5275
0.5990
661,789
+0.07(+14.10%)
Nov 02, 2017
0.5000
0.5500
0.4700
0.5250
377,286
+0.04(+7.14%)
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
.