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 (%)
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%)
Aug 01, 2016
0.1320
0.1320
0.1215
0.1300
3,228
-0.00(-1.52%)
Jul 29, 2016
0.1201
0.1320
0.1201
0.1320
2,387
+0.00(+1.54%)
Jul 28, 2016
0.1200
0.1300
0.1200
0.1300
4,135
+0.01(+8.33%)
Jul 27, 2016
0.1200
0.1200
0.1200
0.1200
7,100
-0.00(-2.04%)
Jul 26, 2016
0.1400
0.1440
0.1225
0.1225
46,728
-0.01(-4.30%)
Jul 25, 2016
0.1152
0.1470
0.1040
0.1280
174,536
+0.01(+11.11%)
Jul 22, 2016
0.1250
0.1300
0.1152
0.1152
44,600
-0.01(-7.84%)
Jul 21, 2016
0.1300
0.1400
0.1250
0.1250
23,121
-0.01(-7.41%)
Jul 20, 2016
0.1300
0.1350
0.1300
0.1350
13,700
+0.00(+0.75%)
Jul 19, 2016
0.1540
0.1540
0.1250
0.1340
35,244
+0.00(+3.08%)
Jul 18, 2016
0.1350
0.1540
0.1250
0.1300
207,767
+0.01(+7.44%)
Jul 15, 2016
0.0976
0.1350
0.0975
0.1210
65,953
+0.02(+15.24%)
Jul 14, 2016
0.1100
0.1350
0.0912
0.1050
126,988
+0.00(+0.10%)
Jul 13, 2016
0.0925
0.1050
0.0925
0.1049
14,600
+0.01(+11.24%)
Jul 12, 2016
0.1000
0.1061
0.0900
0.0943
250,633
+0.00(+1.95%)
Jul 11, 2016
0.0880
0.1000
0.0880
0.0925
19,335
-0.01(-7.50%)
Jul 07, 2016
0.1000
0.1000
0.1000
0
+0.01(+16.28%)
Jul 05, 2016
0.0873
0.0873
0.0804
0.0860
3,158
+0.00(+6.17%)
Jul 01, 2016
0.0810
0.0810
0.0810
0
-0.01(-7.32%)
Jun 30, 2016
0.0874
0.0874
0.0874
0.0874
2,250
+0.00(+0.00%)
Jun 29, 2016
0.0873
0.0874
0.0811
0.0874
23,808
+0.01(+7.77%)
Jun 28, 2016
0.0875
0.0875
0.0811
0.0811
2,130
+0.00(+0.00%)
Jun 27, 2016
0.0850
0.0850
0.0811
0.0811
55,766
-0.00(-4.59%)
Jun 24, 2016
0.0850
0.0850
0.0850
0.0850
9,466
-0.01(-9.48%)
Jun 23, 2016
0.0950
0.0950
0.0939
0.0939
4,229
-0.00(-3.69%)
Jun 22, 2016
0.0811
0.0979
0.0811
0.0975
77,819
+0.02(+20.07%)
Jun 21, 2016
0.0904
0.0904
0.0810
0.0812
128,157
-0.02(-18.64%)
Jun 20, 2016
0.0901
0.0998
0.0810
0.0998
19,000
+0.01(+10.77%)
Jun 16, 2016
0.0901
0.0901
0.0901
0
+0.00(+0.00%)
Jun 15, 2016
0.1000
0.1000
0.0901
0.0901
50,126
-0.00(-0.33%)
Jun 14, 2016
0.0904
0.0904
0.0904
0.0904
1,000
-0.01(-8.69%)
Jun 13, 2016
0.0904
0.1000
0.0904
0.0990
8,200
-0.00(-1.00%)
Jun 10, 2016
0.1000
0.1000
0.1000
0.1000
4,500
-0.00(-4.31%)
Jun 08, 2016
0.1045
0.1045
0.1045
0
+0.01(+5.56%)
Jun 07, 2016
0.1049
0.1049
0.0990
0.0990
2,200
-0.00(-1.00%)
Jun 06, 2016
0.1049
0.1049
0.1000
0.1000
5,700
+0.00(+0.00%)
Jun 03, 2016
0.1000
0.1000
0.1000
0.1000
8,980
+0.00(+1.01%)
Jun 02, 2016
0.0990
0.0990
0.0990
0.0990
24,540
+0.01(+9.51%)
Jun 01, 2016
0.0904
0.0904
0.0904
0.0904
800
+0.00(+0.00%)
May 31, 2016
0.0904
0.1070
0.0904
0.0904
23,341
-0.01(-9.15%)
May 27, 2016
0.0995
0.0995
0.0995
0
+0.01(+5.96%)
May 26, 2016
0.0939
0.0939
0.0939
0.0939
1,100
+0.00(+4.33%)
May 25, 2016
0.0900
0.0900
0.0900
0.0900
1,545
-0.01(-11.59%)
May 24, 2016
0.1018
0.1018
0.1018
0.1018
22,101
+0.00(+0.79%)
May 23, 2016
0.1099
0.1099
0.1010
0.1010
33,469
-0.01(-5.08%)
May 20, 2016
0.1000
0.1098
0.0904
0.1064
201,542
+0.02(+18.22%)
May 19, 2016
0.0920
0.1000
0.0900
0.0900
22,337
-0.00(-4.15%)
May 18, 2016
0.0940
0.0940
0.0939
0.0939
2,470
-0.00(-0.11%)
May 17, 2016
0.1000
0.1000
0.0940
0.0940
29,507
+0.00(+4.33%)
May 16, 2016
0.0950
0.0950
0.0901
0.0901
31,578
-0.01(-5.26%)
May 13, 2016
0.1015
0.1015
0.0951
0.0951
15,660
-0.01(-6.31%)
May 12, 2016
0.1022
0.1032
0.1015
0.1015
10,500
-0.01(-6.88%)
May 11, 2016
0.1020
0.1090
0.1020
0.1090
21,285
+0.01(+12.37%)
May 09, 2016
0.0970
0.0970
0.0970
0
-0.01(-11.66%)
May 06, 2016
0.1098
0.1098
0.1098
0.1098
500
-0.00(-0.09%)
May 05, 2016
0.1099
0.1099
0.1099
0.1099
5,000
+0.00(+0.00%)
May 04, 2016
0.1000
0.1099
0.1000
0.1099
60,665
+0.01(+9.90%)
May 03, 2016
0.1000
0.1000
0.0950
0.1000
53,930
+0.00(+0.00%)
May 02, 2016
0.0980
0.1000
0.0980
0.1000
22,130
+0.00(+2.04%)
Apr 29, 2016
0.1000
0.1000
0.0980
0.0980
24,450
-0.00(-2.00%)
Apr 28, 2016
0.1000
0.1000
0.0980
0.1000
7,112
+0.00(+0.00%)
Apr 27, 2016
0.1000
0.1000
0.1000
0.1000
5,000
+0.00(+4.00%)
Apr 26, 2016
0.0950
0.0999
0.0950
0.0961
34,570
-0.01(-10.89%)
Apr 25, 2016
0.0925
0.1079
0.0925
0.1079
12,600
-0.00(-1.01%)
Apr 22, 2016
0.1089
0.1090
0.0900
0.1090
32,519
+0.02(+19.78%)
Apr 21, 2016
0.1000
0.1009
0.0910
0.0910
13,600
-0.01(-11.13%)
Apr 20, 2016
0.1001
0.1024
0.1000
0.1024
63,509
-0.00(-2.38%)
Apr 19, 2016
0.0900
0.1049
0.0900
0.1049
118,025
+0.01(+16.56%)
Apr 18, 2016
0.0900
0.0948
0.0900
0.0900
14,776
-0.00(-3.54%)
Apr 15, 2016
0.0933
0.0933
0.0933
0.0933
3,000
-0.02(-14.40%)
Apr 14, 2016
0.1066
0.1100
0.0915
0.1090
81,126
+0.02(+17.20%)
Apr 13, 2016
0.0919
0.0984
0.0919
0.0930
19,550
+0.00(+1.20%)
Apr 12, 2016
0.1075
0.1075
0.0919
0.0919
16,200
-0.01(-8.01%)
Apr 11, 2016
0.1050
0.1050
0.0911
0.0999
68,203
-0.01(-6.55%)
Apr 08, 2016
0.1027
0.1070
0.0952
0.1069
25,760
+0.01(+12.53%)
Apr 07, 2016
0.1095
0.1095
0.0800
0.0950
203,020
-0.01(-13.56%)
Apr 06, 2016
0.1099
0.1099
0.1099
0.1099
5,230
-0.00(-0.09%)
Apr 05, 2016
0.1099
0.1100
0.0952
0.1100
22,180
-0.00(-2.74%)
Apr 04, 2016
0.1300
0.1300
0.0964
0.1131
55,005
-0.02(-13.00%)
Apr 01, 2016
0.1500
0.1500
0.1195
0.1300
16,580
-0.02(-13.33%)
Mar 31, 2016
0.1500
0.1500
0.1476
0.1500
6,750
+0.00(+0.00%)
Mar 30, 2016
0.1499
0.1500
0.1437
0.1500
11,030
+0.00(+0.00%)
Mar 29, 2016
0.1550
0.1630
0.1400
0.1500
51,525
+0.01(+3.45%)
Mar 28, 2016
0.1400
0.1450
0.1342
0.1450
12,671
+0.01(+5.84%)
Mar 24, 2016
0.1370
0.1370
0.1370
0
-0.01(-5.45%)
Mar 23, 2016
0.1498
0.1498
0.1350
0.1449
56,080
-0.00(-3.27%)
Mar 22, 2016
0.1300
0.1599
0.1255
0.1498
198,591
+0.02(+15.23%)
Mar 21, 2016
0.1272
0.1399
0.0905
0.1300
53,700
+0.00(+0.00%)
Mar 18, 2016
0.1201
0.1300
0.1101
0.1300
30,125
+0.00(+0.08%)
Mar 17, 2016
0.1201
0.1299
0.1201
0.1299
10,040
+0.00(+0.00%)
Mar 16, 2016
0.1300
0.1300
0.1010
0.1299
16,220
-0.00(-0.08%)
Mar 15, 2016
0.1499
0.1499
0.1300
0.1300
14,269
-0.02(-13.28%)
Mar 14, 2016
0.1640
0.1640
0.1206
0.1499
31,620
+0.02(+15.31%)
Mar 11, 2016
0.1299
0.1690
0.1210
0.1300
41,349
+0.01(+8.33%)
Mar 10, 2016
0.1299
0.1299
0.1200
0.1200
19,112
-0.01(-7.62%)
Mar 09, 2016
0.1100
0.1299
0.1100
0.1299
29,886
+0.02(+18.09%)
Mar 08, 2016
0.1100
0.1100
0.1100
0.1100
9,000
+0.01(+10.00%)
Mar 07, 2016
0.1000
0.1060
0.1000
0.1000
2,210
+0.00(+0.00%)
Mar 04, 2016
0.1000
0.1099
0.1000
0.1000
7,804
+0.00(+0.00%)
Mar 03, 2016
0.0900
0.1000
0.0900
0.1000
80,270
+0.01(+13.64%)
Mar 02, 2016
0.0999
0.0999
0.0860
0.0880
61,896
-0.00(-2.76%)
Mar 01, 2016
0.0924
0.1000
0.0901
0.0905
70,370
+0.00(+0.44%)
Feb 29, 2016
0.0901
0.0901
0.0901
0.0901
300
-0.01(-9.90%)
Feb 26, 2016
0.0964
0.1000
0.0901
0.1000
95,853
+0.00(+0.10%)
Feb 25, 2016
0.0999
0.0999
0.0900
0.0999
21,650
-0.00(-0.10%)
Feb 22, 2016
0.1000
0.1000
0.1000
0
+0.01(+8.70%)
Feb 19, 2016
0.1000
0.1000
0.0801
0.0920
88,500
-0.01(-8.00%)
Feb 18, 2016
0.0900
0.1499
0.0900
0.1000
149,830
+0.01(+10.99%)
Feb 17, 2016
0.0900
0.1000
0.0885
0.0901
22,570
+0.00(+0.11%)
Feb 16, 2016
0.1000
0.1000
0.0810
0.0900
145,787
+0.00(+2.05%)
Feb 11, 2016
0.0882
0.0882
0.0882
0
+0.00(+4.13%)
Feb 10, 2016
0.0847
0.0847
0.0847
0.0847
2,500
+0.00(+0.12%)
Feb 08, 2016
0.0846
0.0846
0.0846
0
-0.01(-10.95%)
Feb 05, 2016
0.0999
0.0999
0.0829
0.0950
19,829
-0.00(-4.90%)
Feb 04, 2016
0.0845
0.0999
0.0828
0.0999
21,776
+0.00(+5.16%)
Feb 03, 2016
0.0955
0.1029
0.0950
0.0950
24,598
-0.00(-0.52%)
Feb 02, 2016
0.1050
0.1050
0.0955
0.0955
27,014
-0.01(-9.05%)
Feb 01, 2016
0.1500
0.1500
0.1050
0.1050
48,070
-0.01(-10.64%)
Jan 29, 2016
0.1090
0.1175
0.0932
0.1175
165,005
+0.02(+23.68%)
Jan 28, 2016
0.1030
0.1030
0.0935
0.0950
38,800
-0.00(-3.11%)
Jan 27, 2016
0.0901
0.1030
0.0900
0.0980
115,520
+0.01(+6.11%)
Jan 26, 2016
0.0915
0.1000
0.0900
0.0924
86,625
-0.01(-5.23%)
Jan 25, 2016
0.0998
0.0998
0.0975
0.0975
18,467
+0.01(+5.98%)
Jan 22, 2016
0.1000
0.1039
0.0920
0.0920
29,431
-0.00(-3.16%)
Jan 21, 2016
0.0990
0.1040
0.0950
0.0950
53,800
+0.00(+0.00%)
Jan 20, 2016
0.1189
0.1189
0.0810
0.0950
241,701
-0.01(-13.64%)
Jan 19, 2016
0.1010
0.1105
0.1010
0.1100
52,263
+0.00(+0.00%)
Jan 15, 2016
0.1100
0.1100
0.1100
0
-0.01(-8.26%)
Jan 14, 2016
0.1115
0.1199
0.1050
0.1199
46,771
-0.01(-6.91%)
Jan 13, 2016
0.1399
0.1400
0.1200
0.1288
78,256
+0.01(+5.40%)
Jan 12, 2016
0.1349
0.1350
0.1220
0.1222
120,012
-0.01(-9.48%)
Jan 11, 2016
0.1499
0.1499
0.1350
0.1350
77,652
-0.01(-9.94%)
Jan 08, 2016
0.1500
0.1550
0.1421
0.1499
55,712
-0.00(-0.73%)
Jan 07, 2016
0.1521
0.1521
0.1510
0.1510
39,100
-0.00(-0.33%)
Jan 06, 2016
0.1690
0.1699
0.1510
0.1515
80,132
-0.02(-10.36%)
Jan 05, 2016
0.1513
0.1698
0.1513
0.1690
20,424
+0.02(+11.77%)
Jan 04, 2016
0.1650
0.1798
0.1511
0.1512
62,386
-0.01(-5.50%)
Dec 31, 2015
0.1600
0.1600
0.1600
0
-0.02(-11.11%)
Dec 30, 2015
0.1710
0.1800
0.1710
0.1800
2,964
+0.01(+5.26%)
Dec 29, 2015
0.1900
0.1900
0.1710
0.1710
58,362
-0.02(-10.00%)
Dec 28, 2015
0.2000
0.2000
0.1900
0.1900
44,726
-0.01(-4.95%)
Dec 24, 2015
0.1999
0.1999
0.1999
0
+0.02(+11.06%)
Dec 23, 2015
0.1900
0.1999
0.1800
0.1800
15,060
+0.00(+0.00%)
Dec 22, 2015
0.1801
0.1950
0.1800
0.1800
17,786
-0.02(-10.00%)
Dec 21, 2015
0.2500
0.2500
0.1900
0.2000
33,544
-0.05(-20.00%)
Dec 18, 2015
0.2001
0.2600
0.1800
0.2500
92,465
+0.02(+6.38%)
Dec 17, 2015
0.2000
0.2350
0.2000
0.2350
19,040
+0.02(+10.85%)
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
.