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, 2019
1.500
1.540
1.450
1.490
599,153
-0.02(-1.32%)
Jan 30, 2019
1.450
1.510
1.400
1.510
317,901
+0.11(+7.86%)
Jan 29, 2019
1.395
1.440
1.320
1.400
148,445
+0.02(+1.45%)
Jan 28, 2019
1.300
1.430
1.300
1.380
144,616
+0.07(+5.34%)
Jan 25, 2019
1.335
1.420
1.280
1.310
108,500
+0.02(+1.55%)
Jan 24, 2019
1.355
1.355
1.250
1.290
137,766
-0.04(-3.01%)
Jan 23, 2019
1.340
1.460
1.305
1.330
113,864
-0.09(-6.34%)
Jan 22, 2019
1.420
1.510
1.360
1.420
196,487
-0.05(-3.40%)
Jan 18, 2019
1.600
1.645
1.430
1.470
302,700
-0.12(-7.55%)
Jan 17, 2019
1.540
1.640
1.480
1.590
694,314
+0.11(+7.43%)
Jan 16, 2019
1.445
1.540
1.430
1.480
343,548
+0.06(+4.59%)
Jan 15, 2019
1.435
1.688
1.350
1.415
846,099
+0.16(+12.30%)
Jan 14, 2019
1.300
1.350
1.260
1.260
136,162
-0.01(-0.79%)
Jan 11, 2019
1.160
1.270
1.150
1.270
72,400
+0.10(+8.55%)
Jan 10, 2019
1.270
1.270
1.140
1.170
130,317
-0.05(-4.10%)
Jan 09, 2019
1.040
1.230
0.9800
1.220
293,978
+0.21(+20.79%)
Jan 08, 2019
0.9800
1.010
0.9649
1.010
102,200
+0.04(+4.12%)
Jan 07, 2019
1.000
1.000
0.9300
0.9700
107,617
-0.03(-3.00%)
Jan 04, 2019
0.9700
1.035
0.9363
1.000
226,600
-0.02(-1.96%)
Jan 03, 2019
0.9750
1.040
0.9401
1.020
92,081
+0.06(+6.66%)
Jan 02, 2019
0.9900
0.9900
0.8973
0.9563
87,470
+0.03(+2.83%)
Dec 31, 2018
1.010
1.030
0.9000
0.9300
359,100
-0.08(-7.92%)
Dec 28, 2018
0.9600
1.010
0.8000
1.010
127,300
+0.14(+16.09%)
Dec 27, 2018
0.9150
0.9500
0.8386
0.8700
112,961
-0.08(-8.42%)
Dec 26, 2018
0.7850
0.9900
0.7837
0.9500
165,875
+0.14(+17.28%)
Dec 24, 2018
0.7500
0.8510
0.7500
0.8100
114,000
-0.02(-2.99%)
Dec 21, 2018
1.060
1.060
0.8250
0.8350
202,600
-0.19(-18.14%)
Dec 20, 2018
1.020
1.070
1.000
1.020
132,721
-0.01(-0.97%)
Dec 19, 2018
1.060
1.100
1.010
1.030
115,554
-0.03(-2.83%)
Dec 18, 2018
1.040
1.080
1.010
1.060
95,360
-0.01(-0.93%)
Dec 17, 2018
0.9800
1.100
0.9800
1.070
173,387
-0.02(-1.83%)
Dec 14, 2018
0.9500
1.111
0.9500
1.090
55,100
+0.03(+2.83%)
Dec 13, 2018
1.040
1.160
1.040
1.060
51,770
-0.09(-7.83%)
Dec 12, 2018
1.120
1.220
1.100
1.150
74,397
+0.03(+2.68%)
Dec 11, 2018
1.300
1.300
1.100
1.120
107,578
-0.12(-9.68%)
Dec 10, 2018
1.130
1.250
1.060
1.240
141,433
+0.06(+5.08%)
Dec 07, 2018
1.030
1.220
0.9400
1.180
518,100
+0.24(+25.53%)
Dec 06, 2018
1.040
1.060
0.9302
0.9400
246,862
-0.11(-10.48%)
Dec 04, 2018
1.190
1.190
1.040
1.050
133,600
-0.13(-11.02%)
Dec 03, 2018
1.140
1.200
1.100
1.180
101,932
+0.04(+3.28%)
Nov 30, 2018
1.130
1.180
1.100
1.143
73,400
+0.01(+1.11%)
Nov 29, 2018
1.075
1.150
0.8400
1.130
93,296
+0.07(+6.60%)
Nov 28, 2018
1.055
1.070
0.9800
1.060
164,532
+0.02(+1.44%)
Nov 27, 2018
1.160
1.190
1.000
1.045
413,212
-0.15(-12.18%)
Nov 26, 2018
1.280
1.380
1.180
1.190
133,136
-0.07(-5.56%)
Nov 23, 2018
1.160
1.270
1.160
1.260
72,500
-0.02(-1.41%)
Nov 21, 2018
1.278
1.278
1.278
0
+0.06(+4.75%)
Nov 20, 2018
1.210
1.250
1.180
1.220
102,923
-0.06(-4.69%)
Nov 19, 2018
1.220
1.390
1.220
1.280
168,852
-0.11(-7.91%)
Nov 16, 2018
1.340
1.430
1.310
1.390
246,300
+0.07(+5.30%)
Nov 15, 2018
1.350
1.350
1.200
1.320
96,812
+0.07(+5.60%)
Nov 14, 2018
1.280
1.340
1.200
1.250
186,632
-0.05(-3.85%)
Nov 13, 2018
1.280
1.430
1.280
1.300
108,588
-0.07(-5.11%)
Nov 12, 2018
1.368
1.470
1.360
1.370
64,486
+0.00(+0.00%)
Nov 09, 2018
1.450
1.450
1.330
1.370
64,300
-0.08(-5.52%)
Nov 08, 2018
1.560
1.650
1.410
1.450
106,228
-0.10(-6.75%)
Nov 07, 2018
1.670
1.700
1.510
1.555
174,879
-0.06(-3.48%)
Nov 06, 2018
1.600
1.680
1.498
1.611
351,210
+0.11(+7.40%)
Nov 05, 2018
1.510
1.510
1.430
1.500
81,605
+0.04(+2.74%)
Nov 02, 2018
1.400
1.480
1.337
1.460
123,400
+0.12(+8.96%)
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
.