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 (%)
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%)
Nov 01, 2018
1.280
1.420
1.280
1.340
159,406
+0.05(+3.88%)
Oct 31, 2018
1.180
1.310
1.150
1.290
174,755
+0.08(+7.05%)
Oct 30, 2018
1.200
1.331
0.9900
1.205
282,718
-0.08(-6.59%)
Oct 29, 2018
1.570
1.597
1.265
1.290
251,143
-0.21(-14.00%)
Oct 26, 2018
1.460
1.540
1.400
1.500
185,200
+0.02(+1.69%)
Oct 25, 2018
1.420
1.510
1.400
1.475
105,317
+0.04(+2.61%)
Oct 24, 2018
1.540
1.640
1.438
1.438
160,928
-0.10(-6.66%)
Oct 23, 2018
1.340
1.590
1.270
1.540
604,630
+0.04(+2.67%)
Oct 22, 2018
1.730
1.800
1.480
1.500
338,100
-0.25(-14.29%)
Oct 19, 2018
1.825
1.840
1.660
1.750
199,400
-0.05(-2.78%)
Oct 18, 2018
1.700
1.824
1.610
1.800
557,450
+0.13(+7.78%)
Oct 17, 2018
1.775
1.840
1.600
1.670
292,302
-0.11(-6.18%)
Oct 16, 2018
1.880
1.910
1.750
1.780
219,831
-0.06(-3.26%)
Oct 15, 2018
1.850
1.890
1.830
1.840
175,126
+0.01(+0.68%)
Oct 12, 2018
1.735
1.840
1.730
1.827
147,700
+0.08(+4.43%)
Oct 11, 2018
1.805
1.820
1.740
1.750
229,370
-0.07(-3.85%)
Oct 10, 2018
1.980
1.990
1.820
1.820
216,462
-0.11(-5.94%)
Oct 09, 2018
1.985
2.000
1.900
1.935
127,072
-0.06(-3.25%)
Oct 08, 2018
1.970
2.050
1.880
2.000
162,801
+0.04(+2.04%)
Oct 05, 2018
2.030
2.050
1.950
1.960
182,100
-0.09(-4.39%)
Oct 04, 2018
1.820
2.050
1.800
2.050
643,779
+0.25(+13.92%)
Oct 03, 2018
1.900
1.900
1.790
1.800
211,547
-0.05(-2.73%)
Oct 02, 2018
1.940
1.940
1.850
1.850
130,593
-0.09(-4.64%)
Oct 01, 2018
1.950
1.990
1.900
1.940
134,755
+0.03(+1.57%)
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%)
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
.