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, 2016
0.2800
0.3245
0.2551
0.3073
426,718
+0.04(+13.81%)
Oct 28, 2016
0.3125
0.3400
0.2520
0.2700
280,986
-0.02(-6.90%)
Oct 27, 2016
0.3005
0.3500
0.2775
0.2900
1,401,470
+0.01(+2.11%)
Oct 26, 2016
0.2099
0.2840
0.2041
0.2840
1,163,651
+0.09(+45.27%)
Oct 25, 2016
0.1950
0.2100
0.1811
0.1955
216,357
-0.00(-2.25%)
Oct 24, 2016
0.2400
0.2450
0.1900
0.2000
293,659
-0.03(-13.04%)
Oct 21, 2016
0.2478
0.2100
0.2300
402,018
-0.01(-6.12%)
Oct 20, 2016
0.2200
0.2450
0.2000
0.2450
336,215
+0.02(+11.36%)
Oct 19, 2016
0.2000
0.2200
0.1900
0.2200
201,604
+0.02(+12.82%)
Oct 18, 2016
0.2200
0.2200
0.1930
0.1950
352,353
-0.02(-11.36%)
Oct 17, 2016
0.1889
0.2220
0.1845
0.2200
525,885
+0.04(+19.11%)
Oct 14, 2016
0.1851
0.1894
0.1750
0.1847
178,707
+0.00(+0.87%)
Oct 13, 2016
0.1800
0.1946
0.1610
0.1831
267,633
+0.01(+4.63%)
Oct 12, 2016
0.1390
0.1864
0.1285
0.1750
581,224
+0.04(+25.90%)
Oct 11, 2016
0.1340
0.1390
0.1336
0.1390
68,739
+0.01(+10.14%)
Oct 10, 2016
0.1335
0.1335
0.1160
0.1262
36,871
-0.01(-5.82%)
Oct 07, 2016
0.1339
0.1340
0.1160
0.1340
165,893
+0.00(+0.00%)
Oct 06, 2016
0.1304
0.1368
0.1201
0.1340
51,173
+0.00(+2.76%)
Oct 05, 2016
0.1150
0.1400
0.1150
0.1304
150,950
+0.01(+8.67%)
Oct 04, 2016
0.1250
0.1390
0.1110
0.1200
247,953
-0.00(-3.85%)
Oct 03, 2016
0.1240
0.1248
0.1234
0.1248
57,784
+0.00(+1.13%)
Sep 30, 2016
0.1233
0.1234
0.1232
0.1234
8,775
-0.00(-1.59%)
Sep 29, 2016
0.1269
0.1269
0.1101
0.1254
5,500
+0.01(+8.95%)
Sep 28, 2016
0.1270
0.1270
0.1151
0.1151
26,500
-0.01(-9.30%)
Sep 27, 2016
0.1270
0.1270
0.1101
0.1269
129,210
-0.00(-0.08%)
Sep 26, 2016
0.1270
0.1270
0.1270
0.1270
100
-0.00(-0.63%)
Sep 23, 2016
0.1136
0.1278
0.1100
0.1278
67,461
+0.00(+0.63%)
Sep 22, 2016
0.1280
0.1280
0.1156
0.1270
5,000
-0.00(-0.78%)
Sep 21, 2016
0.1241
0.1280
0.1100
0.1280
101,290
-0.00(-2.96%)
Sep 20, 2016
0.1255
0.1320
0.1240
0.1319
25,600
-0.00(-0.75%)
Sep 19, 2016
0.1245
0.1330
0.1245
0.1329
20,540
-0.00(-0.82%)
Sep 16, 2016
0.1350
0.1350
0.1241
0.1340
35,500
-0.00(-0.74%)
Sep 15, 2016
0.1350
0.1350
0.1350
0.1350
25,511
+0.01(+3.85%)
Sep 14, 2016
0.1400
0.1440
0.1250
0.1300
60,989
-0.01(-7.14%)
Sep 13, 2016
0.1440
0.1440
0.1400
0.1400
11,493
-0.00(-3.11%)
Sep 12, 2016
0.1445
0.1445
0.1445
0.1445
3,025
+0.00(+1.05%)
Sep 09, 2016
0.1500
0.1500
0.1400
0.1430
36,100
-0.00(-0.35%)
Sep 08, 2016
0.1473
0.1473
0.1405
0.1435
108,777
+0.00(+2.50%)
Sep 06, 2016
0.1400
0.1400
0.1400
0
+0.02(+12.63%)
Sep 01, 2016
0.1243
0.1243
0.1243
0
+0.00(+0.16%)
Aug 31, 2016
0.1200
0.1241
0.1200
0.1241
12,161
+0.00(+0.81%)
Aug 30, 2016
0.1100
0.1345
0.1100
0.1231
47,320
+0.00(+2.58%)
Aug 29, 2016
0.1200
0.1200
0.1200
0.1200
25,402
-0.01(-6.18%)
Aug 26, 2016
0.1220
0.1279
0.1200
0.1279
138,100
+0.01(+4.84%)
Aug 25, 2016
0.1240
0.1399
0.1220
0.1220
59,237
-0.00(-2.40%)
Aug 24, 2016
0.1200
0.1250
0.1200
0.1250
18,500
-0.01(-4.87%)
Aug 23, 2016
0.1314
0.1314
0.1314
0.1314
10,000
+0.00(+0.31%)
Aug 22, 2016
0.1480
0.1480
0.1205
0.1310
20,042
+0.01(+9.17%)
Aug 19, 2016
0.1275
0.1290
0.1200
0.1200
98,685
-0.00(-2.68%)
Aug 18, 2016
0.1277
0.1500
0.1233
0.1233
14,390
-0.01(-5.15%)
Aug 17, 2016
0.1350
0.1350
0.1290
0.1300
6,920
-0.00(-0.08%)
Aug 16, 2016
0.1250
0.1495
0.0913
0.1301
18,663
+0.00(+0.00%)
Aug 15, 2016
0.1500
0.1500
0.1300
0.1301
41,220
-0.02(-11.62%)
Aug 12, 2016
0.1000
0.1500
0.1000
0.1472
47,000
+0.00(+1.35%)
Aug 11, 2016
0.1499
0.1499
0.1300
0.1452
32,970
+0.01(+3.75%)
Aug 10, 2016
0.1301
0.1500
0.1300
0.1400
182,797
+0.01(+7.69%)
Aug 09, 2016
0.1300
0.1300
0.1200
0.1300
17,200
+0.00(+2.93%)
Aug 05, 2016
0.1263
0.1263
0.1263
0
-0.00(-1.86%)
Aug 04, 2016
0.1263
0.1290
0.1201
0.1287
79,870
+0.00(+2.96%)
Aug 03, 2016
0.1470
0.1470
0.1200
0.1250
141,950
-0.00(-0.40%)
Aug 02, 2016
0.1320
0.1320
0.1255
0.1255
17,791
-0.00(-3.46%)
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
.