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 (%)
Oct 31, 2017
0.3943
0.4150
0.3772
0.3901
104,394
-0.01(-1.74%)
Oct 30, 2017
0.3800
0.3970
0.3660
0.3970
32,382
+0.02(+4.01%)
Oct 27, 2017
0.3621
0.3970
0.3621
0.3817
81,949
+0.02(+4.83%)
Oct 26, 2017
0.3750
0.3950
0.3621
0.3641
36,867
-0.04(-10.10%)
Oct 25, 2017
0.4100
0.4100
0.3621
0.4050
29,496
-0.00(-1.22%)
Oct 24, 2017
0.4050
0.4100
0.3900
0.4100
65,974
+0.00(+0.00%)
Oct 23, 2017
0.4000
0.4100
0.3900
0.4100
92,511
+0.02(+5.13%)
Oct 20, 2017
0.3700
0.3900
0.3300
0.3900
188,592
+0.02(+5.41%)
Oct 19, 2017
0.3900
0.3900
0.3700
0.3700
45,973
+0.01(+1.37%)
Oct 18, 2017
0.3500
0.3650
0.3450
0.3650
74,388
+0.02(+5.80%)
Oct 17, 2017
0.3900
0.3900
0.3430
0.3450
115,842
-0.02(-5.48%)
Oct 16, 2017
0.3575
0.4099
0.3220
0.3650
105,387
-0.03(-6.41%)
Oct 13, 2017
0.4100
0.4100
0.3800
0.3900
74,979
-0.02(-4.88%)
Oct 12, 2017
0.4299
0.4499
0.4050
0.4100
139,055
-0.02(-4.87%)
Oct 11, 2017
0.4672
0.4747
0.4310
0.4310
52,530
-0.00(-0.46%)
Oct 10, 2017
0.4750
0.4750
0.4330
0.4330
32,558
-0.04(-8.84%)
Oct 09, 2017
0.4900
0.4900
0.4331
0.4750
43,863
+0.01(+3.26%)
Oct 06, 2017
0.4900
0.4900
0.4353
0.4600
33,701
-0.01(-1.16%)
Oct 05, 2017
0.4900
0.4900
0.4330
0.4654
174,175
-0.02(-5.02%)
Oct 04, 2017
0.4900
0.4900
0.4401
0.4900
167,885
+0.03(+6.52%)
Oct 03, 2017
0.4400
0.4790
0.4400
0.4600
146,366
+0.02(+4.55%)
Oct 02, 2017
0.4825
0.4990
0.4300
0.4400
168,853
-0.04(-9.28%)
Sep 29, 2017
0.4500
0.4900
0.4430
0.4850
104,716
+0.03(+7.78%)
Sep 28, 2017
0.4610
0.4790
0.4430
0.4500
101,023
+0.00(+0.00%)
Sep 27, 2017
0.4400
0.4820
0.4375
0.4500
154,576
+0.02(+3.45%)
Sep 26, 2017
0.4240
0.4400
0.4001
0.4350
91,234
+0.01(+2.35%)
Sep 25, 2017
0.4299
0.4600
0.3800
0.4250
195,956
+0.00(+0.00%)
Sep 22, 2017
0.4470
0.4499
0.3820
0.4250
144,115
-0.01(-2.30%)
Sep 21, 2017
0.4650
0.4650
0.4000
0.4350
105,141
-0.02(-3.33%)
Sep 20, 2017
0.4400
0.4700
0.4200
0.4500
207,040
+0.03(+7.14%)
Sep 19, 2017
0.3975
0.4200
0.3975
0.4200
159,685
+0.02(+5.00%)
Sep 18, 2017
0.3950
0.4100
0.3705
0.4000
102,456
+0.01(+1.27%)
Sep 15, 2017
0.3950
0.3950
0.3706
0.3950
43,291
+0.00(+0.79%)
Sep 14, 2017
0.3949
0.3950
0.3652
0.3919
79,835
-0.00(-0.76%)
Sep 13, 2017
0.3836
0.3977
0.3600
0.3949
113,559
+0.02(+4.47%)
Sep 12, 2017
0.3663
0.3900
0.3663
0.3780
71,187
+0.01(+2.44%)
Sep 11, 2017
0.3700
0.3980
0.3550
0.3690
108,163
+0.00(+1.12%)
Sep 08, 2017
0.3700
0.3700
0.3591
0.3649
93,311
+0.00(+1.36%)
Sep 07, 2017
0.3800
0.4000
0.3600
0.3600
163,280
-0.03(-8.63%)
Sep 06, 2017
0.3600
0.3950
0.3600
0.3940
75,016
+0.03(+9.14%)
Sep 05, 2017
0.3362
0.3950
0.3362
0.3610
51,730
-0.02(-4.04%)
Sep 01, 2017
0.3499
0.3762
0.3351
0.3762
87,573
+0.03(+7.58%)
Aug 31, 2017
0.3500
0.3500
0.3300
0.3497
88,495
+0.00(+1.36%)
Aug 30, 2017
0.3430
0.3599
0.3300
0.3450
62,946
+0.00(+1.47%)
Aug 29, 2017
0.3410
0.3650
0.3320
0.3400
61,441
+0.01(+2.41%)
Aug 28, 2017
0.3450
0.3650
0.3300
0.3320
169,475
-0.01(-3.77%)
Aug 25, 2017
0.3690
0.3690
0.3350
0.3450
305,216
-0.02(-6.50%)
Aug 24, 2017
0.3750
0.3750
0.3520
0.3690
108,092
-0.00(-1.05%)
Aug 23, 2017
0.3700
0.4000
0.3600
0.3729
168,251
+0.00(+0.79%)
Aug 22, 2017
0.3610
0.3900
0.3600
0.3700
181,866
+0.01(+2.78%)
Aug 21, 2017
0.4000
0.4000
0.3500
0.3600
53,576
-0.03(-7.67%)
Aug 18, 2017
0.4075
0.4100
0.3501
0.3899
74,314
-0.01(-3.49%)
Aug 17, 2017
0.4050
0.4050
0.3800
0.4040
89,451
-0.00(-0.25%)
Aug 16, 2017
0.3753
0.4050
0.3753
0.4050
86,594
+0.03(+7.91%)
Aug 15, 2017
0.3751
0.4050
0.3750
0.3753
79,850
-0.02(-6.17%)
Aug 14, 2017
0.4000
0.4000
0.3701
0.4000
76,131
+0.01(+3.75%)
Aug 11, 2017
0.3800
0.4000
0.3650
0.3856
103,902
+0.01(+1.46%)
Aug 10, 2017
0.3900
0.3900
0.3621
0.3800
238,319
-0.01(-2.54%)
Aug 09, 2017
0.3760
0.3900
0.3666
0.3899
63,248
+0.02(+5.35%)
Aug 08, 2017
0.3805
0.4097
0.3701
0.3701
50,772
-0.02(-5.10%)
Aug 07, 2017
0.4200
0.4200
0.3807
0.3900
66,150
-0.02(-4.39%)
Aug 04, 2017
0.4050
0.4094
0.3600
0.4079
77,121
+0.04(+11.27%)
Aug 03, 2017
0.4200
0.4200
0.3654
0.3666
101,830
-0.04(-9.43%)
Aug 02, 2017
0.4100
0.4100
0.3802
0.4047
169,076
-0.01(-1.26%)
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
.