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, 2020
0.4900
0.5339
0.4900
0.4900
30,000
-0.01(-1.01%)
Jan 30, 2020
0.4563
0.5045
0.4563
0.4950
47,346
-0.01(-1.53%)
Jan 29, 2020
0.4752
0.5332
0.4497
0.5027
63,759
+0.04(+9.45%)
Jan 28, 2020
0.4650
0.4650
0.4300
0.4593
40,203
-0.02(-3.31%)
Jan 27, 2020
0.4900
0.4908
0.4750
0.4750
17,762
-0.03(-5.00%)
Jan 24, 2020
0.5355
0.5500
0.4996
0.5000
77,200
-0.03(-5.66%)
Jan 23, 2020
0.5600
0.5600
0.5300
0.5300
157,132
+0.02(+3.92%)
Jan 22, 2020
0.4547
0.5361
0.4547
0.5100
115,393
+0.03(+6.99%)
Jan 21, 2020
0.4877
0.5001
0.4700
0.4767
110,043
-0.04(-7.26%)
Jan 17, 2020
0.5140
0.5140
0.4791
0.5140
58,900
+0.01(+2.80%)
Jan 16, 2020
0.4703
0.5009
0.4703
0.5000
112,032
+0.05(+10.13%)
Jan 15, 2020
0.4414
0.4800
0.4293
0.4540
208,125
+0.03(+8.10%)
Jan 14, 2020
0.4075
0.4500
0.3950
0.4200
177,538
+0.00(+1.11%)
Jan 13, 2020
0.4500
0.4500
0.3938
0.4154
199,395
-0.02(-5.59%)
Jan 10, 2020
0.4500
0.5100
0.4292
0.4400
374,100
+0.02(+3.53%)
Jan 09, 2020
0.3269
0.4250
0.3037
0.4250
459,635
+0.09(+28.79%)
Jan 08, 2020
0.3500
0.3550
0.3210
0.3300
216,336
-0.03(-8.31%)
Jan 07, 2020
0.3613
0.3850
0.3463
0.3599
158,437
-0.00(-0.39%)
Jan 06, 2020
0.3600
0.3849
0.3600
0.3613
93,812
-0.01(-3.27%)
Jan 03, 2020
0.3650
0.3770
0.3635
0.3735
29,300
+0.01(+1.77%)
Jan 02, 2020
0.3700
0.3850
0.3610
0.3670
147,122
-0.02(-4.05%)
Dec 31, 2019
0.3850
0.3914
0.3700
0.3825
158,400
-0.00(-0.65%)
Dec 30, 2019
0.3900
0.4175
0.3700
0.3850
262,497
-0.03(-7.23%)
Dec 27, 2019
0.3700
0.4200
0.3700
0.4150
81,900
+0.03(+9.21%)
Dec 26, 2019
0.4000
0.4000
0.3800
0.3800
50,549
-0.02(-3.80%)
Dec 24, 2019
0.4300
0.4500
0.3800
0.3950
100,100
-0.01(-3.40%)
Dec 23, 2019
0.4700
0.4700
0.3855
0.4089
75,369
+0.01(+3.76%)
Dec 20, 2019
0.3850
0.4300
0.3850
0.3941
91,300
-0.02(-5.90%)
Dec 19, 2019
0.3850
0.4338
0.3850
0.4188
24,412
+0.02(+4.70%)
Dec 18, 2019
0.3569
0.4270
0.3569
0.4000
216,320
+0.03(+7.41%)
Dec 17, 2019
0.3753
0.4253
0.3661
0.3724
91,837
-0.02(-4.51%)
Dec 16, 2019
0.3569
0.4300
0.3569
0.3900
94,590
+0.02(+4.28%)
Dec 13, 2019
0.3635
0.3850
0.3570
0.3740
48,200
-0.00(-0.48%)
Dec 12, 2019
0.3569
0.3982
0.3569
0.3758
106,335
+0.01(+1.57%)
Dec 11, 2019
0.3550
0.4000
0.3550
0.3700
77,082
-0.02(-4.76%)
Dec 10, 2019
0.5700
0.5700
0.3550
0.3885
87,101
-0.02(-3.79%)
Dec 09, 2019
0.3550
0.4190
0.3550
0.4038
37,804
+0.00(+0.95%)
Dec 06, 2019
0.3550
0.4291
0.3550
0.4000
110,500
-0.01(-2.44%)
Dec 05, 2019
0.4056
0.4175
0.3959
0.4100
90,840
-0.00(-0.27%)
Dec 04, 2019
0.4300
0.4400
0.4065
0.4111
105,738
-0.02(-4.90%)
Dec 03, 2019
0.4100
0.4400
0.4100
0.4323
53,307
-0.01(-1.17%)
Dec 02, 2019
0.4000
0.5100
0.4000
0.4374
77,476
-0.01(-2.80%)
Nov 29, 2019
0.4000
0.4533
0.4000
0.4500
32,600
-0.01(-1.85%)
Nov 27, 2019
0.4400
0.4695
0.4350
0.4585
54,300
+0.02(+3.38%)
Nov 26, 2019
0.4700
0.4799
0.4433
0.4435
85,222
-0.03(-5.64%)
Nov 25, 2019
0.4433
0.4894
0.4433
0.4700
89,374
+0.02(+3.57%)
Nov 22, 2019
0.4726
0.4841
0.4450
0.4538
198,100
+0.00(+0.84%)
Nov 21, 2019
0.4700
0.4700
0.4435
0.4500
157,899
-0.01(-2.81%)
Nov 20, 2019
0.4900
0.4900
0.4488
0.4630
93,516
+0.01(+2.28%)
Nov 19, 2019
0.4500
0.4861
0.4425
0.4527
54,906
-0.03(-5.69%)
Nov 18, 2019
0.4921
0.5095
0.4542
0.4800
115,811
-0.01(-2.14%)
Nov 15, 2019
0.4400
0.5099
0.4400
0.4905
59,100
+0.02(+4.30%)
Nov 14, 2019
0.4500
0.5100
0.4500
0.4703
141,783
-0.04(-7.80%)
Nov 13, 2019
0.5240
0.5523
0.4900
0.5101
131,649
-0.02(-4.65%)
Nov 12, 2019
0.5742
0.5896
0.5250
0.5350
77,418
-0.06(-9.86%)
Nov 11, 2019
0.6100
0.6500
0.5600
0.5935
54,505
-0.03(-4.27%)
Nov 08, 2019
0.6100
0.6490
0.6100
0.6200
37,500
-0.00(-0.02%)
Nov 07, 2019
0.5400
0.6450
0.5400
0.6201
55,395
+0.00(+0.02%)
Nov 06, 2019
0.6049
0.6250
0.6049
0.6200
127,611
+0.02(+2.50%)
Nov 05, 2019
0.5250
0.6100
0.5250
0.6049
143,401
+0.06(+12.04%)
Nov 04, 2019
0.5750
0.6200
0.5399
0.5399
98,353
-0.04(-7.33%)
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
.