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 (%)
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%)
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
.