Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 0.8000 0.9409 0.7410 0.8200 287,769 +0.02(+2.50%)
Nov 29, 2017 0.9000 0.9500 0.8000 0.8000 275,471 -0.10(-11.11%)
Nov 28, 2017 0.9700 0.9900 0.8500 0.9000 496,789 -0.08(-7.98%)
Nov 27, 2017 0.7850 0.9900 0.7800 0.9780 504,267 +0.20(+25.38%)
Nov 24, 2017 0.7350 0.8000 0.7310 0.7800 181,411 +0.05(+6.70%)
Nov 22, 2017 0.7800 0.7800 0.7200 0.7310 213,775 -0.04(-5.06%)
Nov 21, 2017 0.7850 0.7850 0.7350 0.7700 149,049 -0.02(-1.91%)
Nov 20, 2017 0.8195 0.8200 0.7386 0.7850 245,025 -0.03(-4.27%)
Nov 17, 2017 0.8000 0.8200 0.7400 0.8200 474,237 -0.00(-0.15%)
Nov 16, 2017 0.9400 0.9600 0.7200 0.8212 991,644 -0.10(-10.74%)
Nov 15, 2017 0.8875 1.010 0.8875 0.9200 772,886 +0.04(+3.95%)
Nov 14, 2017 0.7700 0.8950 0.7700 0.8850 512,028 +0.11(+14.94%)
Nov 13, 2017 0.7100 0.7746 0.6800 0.7700 478,338 +0.07(+10.00%)
Nov 10, 2017 0.6675 0.7300 0.6297 0.7000 475,714 +0.03(+4.79%)
Nov 09, 2017 0.5810 0.6790 0.5810 0.6680 306,638 +0.07(+11.33%)
Nov 08, 2017 0.6612 0.6895 0.6000 0.6000 300,454 -0.08(-11.76%)
Nov 07, 2017 0.6700 0.6900 0.5800 0.6800 447,571 -0.01(-1.45%)
Nov 06, 2017 0.6100 0.7100 0.6100 0.6900 1,185,316 +0.09(+15.19%)
Nov 03, 2017 0.5490 0.6000 0.5275 0.5990 661,789 +0.07(+14.10%)
Nov 02, 2017 0.5000 0.5500 0.4700 0.5250 377,286 +0.04(+7.14%)
Nov 01, 2017 0.4500 0.4900 0.4000 0.4900 783,363 +0.10(+25.61%)
Oct 31, 2017 0.3943 0.4150 0.3772 0.3901 104,394 -0.01(-1.74%)
Oct 30, 2017 0.3800 0.3970 0.3660 0.3970 32,382 +0.02(+4.01%)
Oct 27, 2017 0.3621 0.3970 0.3621 0.3817 81,949 +0.02(+4.83%)
Oct 26, 2017 0.3750 0.3950 0.3621 0.3641 36,867 -0.04(-10.10%)
Oct 25, 2017 0.4100 0.4100 0.3621 0.4050 29,496 -0.00(-1.22%)
Oct 24, 2017 0.4050 0.4100 0.3900 0.4100 65,974 +0.00(+0.00%)
Oct 23, 2017 0.4000 0.4100 0.3900 0.4100 92,511 +0.02(+5.13%)
Oct 20, 2017 0.3700 0.3900 0.3300 0.3900 188,592 +0.02(+5.41%)
Oct 19, 2017 0.3900 0.3900 0.3700 0.3700 45,973 +0.01(+1.37%)
Oct 18, 2017 0.3500 0.3650 0.3450 0.3650 74,388 +0.02(+5.80%)
Oct 17, 2017 0.3900 0.3900 0.3430 0.3450 115,842 -0.02(-5.48%)
Oct 16, 2017 0.3575 0.4099 0.3220 0.3650 105,387 -0.03(-6.41%)
Oct 13, 2017 0.4100 0.4100 0.3800 0.3900 74,979 -0.02(-4.88%)
Oct 12, 2017 0.4299 0.4499 0.4050 0.4100 139,055 -0.02(-4.87%)
Oct 11, 2017 0.4672 0.4747 0.4310 0.4310 52,530 -0.00(-0.46%)
Oct 10, 2017 0.4750 0.4750 0.4330 0.4330 32,558 -0.04(-8.84%)
Oct 09, 2017 0.4900 0.4900 0.4331 0.4750 43,863 +0.01(+3.26%)
Oct 06, 2017 0.4900 0.4900 0.4353 0.4600 33,701 -0.01(-1.16%)
Oct 05, 2017 0.4900 0.4900 0.4330 0.4654 174,175 -0.02(-5.02%)
Oct 04, 2017 0.4900 0.4900 0.4401 0.4900 167,885 +0.03(+6.52%)
Oct 03, 2017 0.4400 0.4790 0.4400 0.4600 146,366 +0.02(+4.55%)
Oct 02, 2017 0.4825 0.4990 0.4300 0.4400 168,853 -0.04(-9.28%)
Sep 29, 2017 0.4500 0.4900 0.4430 0.4850 104,716 +0.03(+7.78%)
Sep 28, 2017 0.4610 0.4790 0.4430 0.4500 101,023 +0.00(+0.00%)
Sep 27, 2017 0.4400 0.4820 0.4375 0.4500 154,576 +0.02(+3.45%)
Sep 26, 2017 0.4240 0.4400 0.4001 0.4350 91,234 +0.01(+2.35%)
Sep 25, 2017 0.4299 0.4600 0.3800 0.4250 195,956 +0.00(+0.00%)
Sep 22, 2017 0.4470 0.4499 0.3820 0.4250 144,115 -0.01(-2.30%)
Sep 21, 2017 0.4650 0.4650 0.4000 0.4350 105,141 -0.02(-3.33%)
Sep 20, 2017 0.4400 0.4700 0.4200 0.4500 207,040 +0.03(+7.14%)
Sep 19, 2017 0.3975 0.4200 0.3975 0.4200 159,685 +0.02(+5.00%)
Sep 18, 2017 0.3950 0.4100 0.3705 0.4000 102,456 +0.01(+1.27%)
Sep 15, 2017 0.3950 0.3950 0.3706 0.3950 43,291 +0.00(+0.79%)
Sep 14, 2017 0.3949 0.3950 0.3652 0.3919 79,835 -0.00(-0.76%)
Sep 13, 2017 0.3836 0.3977 0.3600 0.3949 113,559 +0.02(+4.47%)
Sep 12, 2017 0.3663 0.3900 0.3663 0.3780 71,187 +0.01(+2.44%)
Sep 11, 2017 0.3700 0.3980 0.3550 0.3690 108,163 +0.00(+1.12%)
Sep 08, 2017 0.3700 0.3700 0.3591 0.3649 93,311 +0.00(+1.36%)
Sep 07, 2017 0.3800 0.4000 0.3600 0.3600 163,280 -0.03(-8.63%)
Sep 06, 2017 0.3600 0.3950 0.3600 0.3940 75,016 +0.03(+9.14%)
Sep 05, 2017 0.3362 0.3950 0.3362 0.3610 51,730 -0.02(-4.04%)
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.