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 11, 2021
0.2249
0.2249
0.2249
0
-0.03(-10.68%)
Jan 08, 2021
0.2350
0.2518
0.2350
0.2518
382,900
+0.00(+0.92%)
Jan 07, 2021
0.2800
0.2800
0.2400
0.2495
379,439
-0.01(-2.50%)
Jan 06, 2021
0.2505
0.2648
0.2500
0.2559
270,312
+0.00(+0.67%)
Jan 05, 2021
0.2800
0.2800
0.2521
0.2542
283,181
-0.01(-5.15%)
Jan 04, 2021
0.2600
0.2800
0.2400
0.2680
182,920
+0.02(+7.50%)
Dec 31, 2020
0.2493
0.2493
0.2493
518,817
-0.00(-0.28%)
Dec 30, 2020
0.2430
0.2950
0.2400
0.2500
518,817
-0.03(-10.10%)
Dec 29, 2020
0.2640
0.2800
0.2439
0.2781
118,631
+0.00(+0.04%)
Dec 28, 2020
0.2520
0.3000
0.2520
0.2780
243,161
-0.00(-1.77%)
Dec 24, 2020
0.2840
0.2900
0.2750
0.2830
203,500
+0.00(+1.62%)
Dec 23, 2020
0.2504
0.2964
0.2504
0.2785
165,756
+0.03(+11.27%)
Dec 22, 2020
0.2450
0.2695
0.2315
0.2503
339,846
+0.01(+5.08%)
Dec 21, 2020
0.2394
0.2500
0.2300
0.2382
251,450
-0.02(-7.50%)
Dec 18, 2020
0.2660
0.3000
0.2370
0.2575
416,200
-0.02(-8.04%)
Dec 17, 2020
0.2900
0.3234
0.2671
0.2800
92,137
-0.00(-1.16%)
Dec 16, 2020
0.2500
0.2839
0.2500
0.2833
59,309
+0.02(+8.50%)
Dec 15, 2020
0.2720
0.2743
0.2577
0.2611
158,019
-0.01(-4.11%)
Dec 14, 2020
0.2770
0.3300
0.2700
0.2723
362,584
-0.01(-4.12%)
Dec 11, 2020
0.3000
0.3000
0.2748
0.2840
136,300
+0.00(+0.71%)
Dec 10, 2020
0.3388
0.3388
0.2610
0.2820
344,871
+0.00(+0.53%)
Dec 09, 2020
0.2704
0.2900
0.2704
0.2805
102,782
+0.01(+3.89%)
Dec 08, 2020
0.2435
0.3096
0.2435
0.2700
118,741
+0.02(+6.89%)
Dec 07, 2020
0.2620
0.2900
0.2500
0.2526
311,773
-0.02(-8.97%)
Dec 04, 2020
0.3500
0.3500
0.2713
0.2775
393,200
-0.03(-9.02%)
Dec 03, 2020
0.2950
0.3500
0.2650
0.3050
1,261,949
+0.05(+22.00%)
Dec 02, 2020
0.2340
0.2577
0.2275
0.2500
503,156
+0.03(+14.68%)
Dec 01, 2020
0.2080
0.2425
0.2080
0.2180
398,953
+0.01(+4.56%)
Nov 30, 2020
0.1860
0.2100
0.1860
0.2085
230,570
+0.02(+12.28%)
Nov 27, 2020
0.1972
0.2110
0.1857
0.1857
297,900
-0.01(-5.83%)
Nov 25, 2020
0.2100
0.2200
0.1943
0.1972
109,000
+0.00(+1.49%)
Nov 24, 2020
0.2000
0.2210
0.1942
0.1943
346,704
-0.01(-2.61%)
Nov 23, 2020
0.1910
0.2205
0.1910
0.1995
410,373
-0.01(-2.87%)
Nov 20, 2020
0.2130
0.2337
0.1975
0.2054
356,300
-0.01(-3.48%)
Nov 19, 2020
0.2300
0.2400
0.2128
0.2128
342,454
+0.00(+0.38%)
Nov 18, 2020
0.2053
0.2300
0.2053
0.2120
157,414
+0.00(+0.90%)
Nov 17, 2020
0.1910
0.2230
0.1910
0.2101
227,598
+0.00(+0.53%)
Nov 16, 2020
0.1910
0.2225
0.1910
0.2090
112,231
-0.01(-3.20%)
Nov 13, 2020
0.2200
0.2200
0.1920
0.2159
114,900
+0.01(+2.81%)
Nov 12, 2020
0.2371
0.2371
0.1955
0.2100
214,173
-0.01(-2.33%)
Nov 11, 2020
0.2100
0.2300
0.2100
0.2150
594,340
+0.02(+13.16%)
Nov 10, 2020
0.1900
0.2016
0.1814
0.1900
150,671
-0.01(-3.06%)
Nov 09, 2020
0.2150
0.2150
0.1910
0.1960
207,692
-0.00(-0.20%)
Nov 06, 2020
0.1850
0.2100
0.1760
0.1964
276,800
+0.01(+6.16%)
Nov 05, 2020
0.1960
0.1968
0.1709
0.1850
127,611
-0.00(-2.37%)
Nov 04, 2020
0.1980
0.1980
0.1860
0.1895
88,459
+0.00(+2.43%)
Nov 03, 2020
0.2000
0.2000
0.1845
0.1850
97,491
-0.01(-2.63%)
Nov 02, 2020
0.1700
0.1980
0.1700
0.1900
283,518
+0.01(+5.97%)
Oct 30, 2020
0.1970
0.1970
0.1751
0.1793
169,100
+0.00(+1.87%)
Oct 29, 2020
0.1940
0.1940
0.1740
0.1760
71,731
-0.01(-3.19%)
Oct 28, 2020
0.1700
0.2000
0.1700
0.1818
154,414
+0.00(+1.00%)
Oct 27, 2020
0.2000
0.2000
0.1725
0.1800
133,340
-0.01(-2.70%)
Oct 26, 2020
0.1955
0.1990
0.1720
0.1850
136,773
-0.01(-6.09%)
Oct 23, 2020
0.2000
0.2100
0.1910
0.1970
106,900
+0.00(+0.51%)
Oct 22, 2020
0.1990
0.2000
0.1820
0.1960
188,420
+0.01(+5.95%)
Oct 21, 2020
0.1980
0.1980
0.1838
0.1850
245,605
+0.01(+5.71%)
Oct 20, 2020
0.1741
0.1810
0.1725
0.1750
92,808
-0.01(-4.79%)
Oct 19, 2020
0.2000
0.2000
0.1770
0.1838
160,875
-0.02(-8.10%)
Oct 16, 2020
0.1835
0.2000
0.1827
0.2000
160,100
+0.02(+8.11%)
Oct 15, 2020
0.2000
0.2000
0.1800
0.1850
351,717
-0.02(-7.50%)
Oct 14, 2020
0.1955
0.2150
0.1950
0.2000
72,152
+0.00(+0.00%)
Oct 13, 2020
0.2150
0.2400
0.1900
0.2000
493,336
+0.00(+1.21%)
Oct 12, 2020
0.2250
0.2800
0.1950
0.1976
1,200,634
-0.06(-23.88%)
Oct 09, 2020
0.2890
0.2890
0.2501
0.2596
57,700
-0.01(-3.46%)
Oct 08, 2020
0.2870
0.2870
0.2410
0.2689
106,139
+0.01(+4.10%)
Oct 07, 2020
0.2400
0.2720
0.2400
0.2583
111,345
+0.02(+7.62%)
Oct 06, 2020
0.2501
0.2799
0.2400
0.2400
476,356
-0.01(-4.04%)
Oct 05, 2020
0.2500
0.2800
0.2400
0.2501
544,058
+0.00(+0.04%)
Oct 02, 2020
0.2460
0.2710
0.2460
0.2500
70,200
-0.01(-2.34%)
Oct 01, 2020
0.2900
0.2900
0.2499
0.2560
341,220
-0.01(-4.30%)
Sep 30, 2020
0.2560
0.2750
0.2500
0.2675
178,073
+0.00(+0.56%)
Sep 29, 2020
0.2600
0.2900
0.2569
0.2660
204,518
-0.00(-1.48%)
Sep 28, 2020
0.2800
0.2900
0.2471
0.2700
233,980
+0.01(+3.85%)
Sep 25, 2020
0.2860
0.2930
0.2600
0.2600
164,800
-0.02(-7.14%)
Sep 24, 2020
0.3070
0.3395
0.2766
0.2800
413,104
-0.04(-13.02%)
Sep 23, 2020
0.2800
0.3320
0.2607
0.3219
1,044,180
+0.07(+30.22%)
Sep 22, 2020
0.2500
0.2700
0.2472
0.2472
661,374
-0.02(-8.44%)
Sep 21, 2020
0.2830
0.2890
0.2500
0.2700
407,711
+0.01(+1.89%)
Sep 18, 2020
0.2800
0.2800
0.2650
0.2650
49,100
-0.01(-2.50%)
Sep 17, 2020
0.2600
0.2900
0.2600
0.2718
159,997
-0.01(-4.13%)
Sep 16, 2020
0.2650
0.3000
0.2650
0.2835
141,210
+0.01(+4.00%)
Sep 15, 2020
0.2800
0.3088
0.2649
0.2726
157,027
+0.01(+2.91%)
Sep 14, 2020
0.2540
0.2900
0.2540
0.2649
305,475
-0.01(-4.02%)
Sep 11, 2020
0.2650
0.3200
0.2650
0.2760
206,700
+0.00(+0.00%)
Sep 10, 2020
0.2590
0.2995
0.2590
0.2760
41,844
-0.00(-1.43%)
Sep 09, 2020
0.2965
0.3279
0.2800
0.2800
235,082
-0.02(-5.56%)
Sep 08, 2020
0.3100
0.3100
0.2790
0.2965
34,289
+0.00(+1.37%)
Sep 04, 2020
0.2944
0.3000
0.2850
0.2925
49,300
-0.02(-5.55%)
Sep 03, 2020
0.3000
0.3097
0.2900
0.3097
109,592
+0.02(+6.79%)
Sep 02, 2020
0.3050
0.3270
0.2900
0.2900
154,964
-0.03(-9.38%)
Sep 01, 2020
0.3440
0.3595
0.3050
0.3200
410,304
-0.03(-7.49%)
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%)
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
.