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 28, 2018
1.870
1.960
1.870
1.910
97,700
+0.03(+1.60%)
Sep 27, 2018
1.870
1.950
1.850
1.880
201,770
-0.02(-1.05%)
Sep 26, 2018
1.930
1.982
1.900
1.900
178,229
-0.03(-1.55%)
Sep 25, 2018
2.020
2.070
1.921
1.930
283,609
-0.05(-2.53%)
Sep 24, 2018
2.050
2.090
1.940
1.980
199,291
-0.04(-1.98%)
Sep 21, 2018
1.980
2.040
1.880
2.020
290,000
+0.04(+2.02%)
Sep 20, 2018
1.900
1.980
1.880
1.980
201,366
+0.07(+3.66%)
Sep 19, 2018
2.070
2.120
1.900
1.910
541,478
-0.11(-5.45%)
Sep 18, 2018
1.900
2.120
1.890
2.020
375,137
+0.07(+3.59%)
Sep 17, 2018
1.900
1.970
1.860
1.950
198,542
+0.06(+3.17%)
Sep 14, 2018
1.920
1.920
1.790
1.890
287,900
-0.06(-3.08%)
Sep 13, 2018
2.085
2.120
1.920
1.950
269,858
-0.10(-4.88%)
Sep 12, 2018
2.070
2.180
2.010
2.050
482,441
-0.04(-1.91%)
Sep 11, 2018
1.980
2.200
1.930
2.090
721,595
+0.12(+6.09%)
Sep 10, 2018
2.050
2.050
1.920
1.970
212,342
-0.06(-2.96%)
Sep 07, 2018
2.020
2.050
1.990
2.030
138,400
+0.04(+2.01%)
Sep 06, 2018
1.920
2.010
1.920
1.990
183,329
+0.08(+4.19%)
Sep 05, 2018
1.970
2.000
1.850
1.910
350,022
-0.02(-1.04%)
Sep 04, 2018
2.050
2.050
1.900
1.930
261,481
-0.12(-5.85%)
Aug 31, 2018
2.050
2.050
2.050
0
+0.02(+0.99%)
Aug 30, 2018
2.070
2.240
2.030
2.030
483,555
+0.03(+1.50%)
Aug 29, 2018
1.810
2.070
1.810
2.000
238,998
+0.16(+8.70%)
Aug 28, 2018
1.980
2.015
1.800
1.840
183,153
-0.08(-4.17%)
Aug 27, 2018
2.050
2.120
1.920
1.920
336,965
-0.10(-4.83%)
Aug 24, 2018
2.075
2.080
1.980
2.018
224,100
+0.04(+1.89%)
Aug 23, 2018
2.140
2.180
1.960
1.980
227,923
-0.07(-3.41%)
Aug 22, 2018
1.850
2.070
1.850
2.050
280,680
+0.08(+3.93%)
Aug 21, 2018
1.875
2.090
1.820
1.972
571,277
+0.08(+4.39%)
Aug 20, 2018
1.720
1.890
1.710
1.889
260,268
+0.10(+5.56%)
Aug 17, 2018
1.700
1.800
1.690
1.790
185,700
+0.08(+4.68%)
Aug 16, 2018
1.710
1.770
1.690
1.710
123,470
-0.03(-1.72%)
Aug 15, 2018
1.700
1.830
1.700
1.740
259,563
+0.05(+2.96%)
Aug 14, 2018
1.680
1.740
1.650
1.690
81,436
+0.03(+1.81%)
Aug 13, 2018
1.730
1.765
1.650
1.660
95,859
-0.07(-4.18%)
Aug 10, 2018
1.750
1.837
1.650
1.732
119,900
-0.02(-1.00%)
Aug 09, 2018
1.750
1.750
1.680
1.750
54,490
+0.05(+2.94%)
Aug 08, 2018
1.800
1.800
1.700
1.700
83,764
-0.06(-3.41%)
Aug 07, 2018
1.650
1.890
1.650
1.760
186,625
+0.06(+3.83%)
Aug 06, 2018
1.700
1.760
1.620
1.695
110,901
-0.08(-4.78%)
Aug 03, 2018
1.830
1.850
1.720
1.780
129,200
-0.01(-0.56%)
Aug 02, 2018
1.810
1.880
1.710
1.790
109,911
-0.03(-1.65%)
Aug 01, 2018
1.760
1.880
1.720
1.820
152,836
+0.10(+5.97%)
Jul 31, 2018
1.620
1.722
1.582
1.718
113,718
+0.06(+3.46%)
Jul 30, 2018
1.600
1.680
1.570
1.660
89,961
+0.08(+5.06%)
Jul 27, 2018
1.510
1.590
1.500
1.580
67,400
+0.05(+3.27%)
Jul 26, 2018
1.630
1.640
1.520
1.530
83,346
-0.07(-4.38%)
Jul 25, 2018
1.650
1.650
1.550
1.600
183,900
-0.05(-3.03%)
Jul 24, 2018
1.702
1.740
1.640
1.650
85,501
-0.05(-2.94%)
Jul 23, 2018
1.620
1.760
1.620
1.700
120,345
+0.07(+4.29%)
Jul 20, 2018
1.660
1.660
1.597
1.630
114,080
-0.03(-1.81%)
Jul 19, 2018
1.740
1.740
1.600
1.660
128,574
-0.04(-2.35%)
Jul 18, 2018
1.640
1.720
1.570
1.700
199,234
+0.09(+5.59%)
Jul 17, 2018
1.755
1.770
1.600
1.610
348,236
-0.16(-9.04%)
Jul 16, 2018
1.880
1.880
1.720
1.770
154,320
-0.06(-3.28%)
Jul 13, 2018
1.890
1.950
1.760
1.830
158,758
-0.06(-3.05%)
Jul 12, 2018
1.970
1.870
1.887
98,707
-0.08(-4.19%)
Jul 11, 2018
1.985
2.010
1.920
1.970
72,150
+0.01(+0.51%)
Jul 10, 2018
2.000
2.040
1.960
1.960
66,331
-0.04(-2.12%)
Jul 09, 2018
1.980
2.050
1.980
2.002
85,295
+0.00(+0.12%)
Jul 06, 2018
2.040
2.060
1.990
2.000
95,641
-0.10(-4.76%)
Jul 05, 2018
2.000
2.100
1.950
2.100
99,782
+0.10(+5.00%)
Jul 03, 2018
2.000
2.000
2.000
0
+0.00(+0.00%)
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
.