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 (%)
Feb 28, 2018
1.340
1.390
1.300
1.370
171,446
+0.01(+0.74%)
Feb 27, 2018
1.490
1.510
1.350
1.360
302,456
-0.11(-7.48%)
Feb 26, 2018
1.570
1.610
1.450
1.470
190,772
-0.12(-7.55%)
Feb 23, 2018
1.540
1.610
1.530
1.590
159,583
-0.01(-0.63%)
Feb 22, 2018
1.540
1.600
118,744
-0.01(-0.62%)
Feb 21, 2018
1.675
1.690
1.590
1.610
133,822
-0.04(-2.42%)
Feb 20, 2018
1.630
1.700
1.630
1.650
135,914
+0.02(+1.23%)
Feb 16, 2018
1.630
1.630
1.630
0
-0.08(-4.40%)
Feb 15, 2018
1.730
1.800
1.570
1.705
559,139
+0.01(+0.29%)
Feb 14, 2018
1.550
1.730
1.540
1.700
504,866
+0.16(+10.39%)
Feb 13, 2018
1.540
1.580
1.450
1.540
231,899
+0.03(+1.99%)
Feb 12, 2018
1.560
1.600
1.510
1.510
167,687
-0.05(-3.21%)
Feb 09, 2018
1.440
1.590
1.440
1.560
223,623
+0.06(+4.00%)
Feb 08, 2018
1.700
1.700
1.480
1.500
356,999
-0.10(-6.25%)
Feb 07, 2018
1.435
1.700
1.435
1.600
754,302
+0.22(+15.94%)
Feb 06, 2018
1.140
1.400
1.120
1.380
428,855
+0.22(+18.97%)
Feb 05, 2018
1.250
1.480
1.230
1.160
505,994
-0.19(-14.07%)
Feb 02, 2018
1.720
1.720
1.290
1.350
715,927
-0.37(-21.51%)
Feb 01, 2018
1.750
1.830
1.600
1.720
422,846
-0.03(-1.72%)
Jan 31, 2018
1.620
1.790
1.620
1.750
241,604
+0.11(+6.71%)
Jan 30, 2018
1.840
1.850
1.600
1.640
331,240
-0.21(-11.35%)
Jan 29, 2018
1.940
1.940
1.760
1.850
355,047
-0.04(-2.12%)
Jan 26, 2018
1.690
1.970
1.660
1.890
827,903
+0.24(+14.55%)
Jan 25, 2018
1.620
1.680
1.560
1.650
325,881
+0.08(+5.10%)
Jan 24, 2018
1.600
1.620
1.530
1.570
168,961
+0.01(+0.64%)
Jan 23, 2018
1.620
1.630
1.540
1.560
182,950
-0.05(-3.11%)
Jan 22, 2018
1.680
1.680
1.570
1.610
231,978
+0.00(+0.00%)
Jan 19, 2018
1.590
1.650
1.490
1.610
340,747
+0.01(+0.63%)
Jan 18, 2018
1.650
1.700
1.570
1.600
269,132
-0.08(-4.76%)
Jan 17, 2018
1.805
1.805
1.600
1.680
468,324
-0.14(-7.69%)
Jan 16, 2018
1.510
1.860
1.500
1.820
559,637
+0.32(+21.33%)
Jan 12, 2018
1.500
1.500
1.500
0
-0.27(-15.25%)
Jan 11, 2018
1.980
1.980
1.770
1.770
531,920
-0.18(-9.23%)
Jan 10, 2018
2.100
2.020
1.840
1.950
367,036
-0.07(-3.47%)
Jan 09, 2018
2.125
2.280
2.020
2.020
429,102
-0.07(-3.35%)
Jan 08, 2018
1.910
2.090
1.900
2.090
404,866
+0.19(+10.29%)
Jan 05, 2018
2.005
2.050
1.740
1.895
604,679
-0.05(-2.82%)
Jan 04, 2018
2.375
2.400
1.730
1.950
1,476,537
-0.40(-17.02%)
Jan 03, 2018
2.450
2.540
2.040
2.350
1,275,211
+0.19(+8.80%)
Jan 02, 2018
1.700
2.200
1.690
2.160
970,988
+0.47(+27.81%)
Dec 29, 2017
1.690
1.690
1.690
0
+0.04(+2.42%)
Dec 28, 2017
1.660
1.720
1.600
1.650
408,981
-0.05(-2.94%)
Dec 27, 2017
1.690
1.750
1.620
1.700
275,144
+0.01(+0.59%)
Dec 26, 2017
1.710
1.710
1.570
1.690
254,424
+0.00(+0.00%)
Dec 22, 2017
1.725
1.730
1.620
1.690
221,445
-0.03(-1.74%)
Dec 21, 2017
1.780
1.790
1.610
1.720
240,375
+0.04(+2.38%)
Dec 20, 2017
1.750
1.820
1.610
1.680
274,712
-0.09(-5.08%)
Dec 19, 2017
1.740
1.790
1.680
1.770
291,828
+0.05(+2.91%)
Dec 18, 2017
1.640
1.750
1.600
1.720
433,725
+0.13(+8.18%)
Dec 15, 2017
1.460
1.630
1.420
1.590
416,503
+0.07(+4.61%)
Dec 14, 2017
1.650
1.800
1.310
1.520
1,325,368
-0.13(-7.88%)
Dec 13, 2017
2.000
2.050
1.630
1.650
1,547,491
-0.26(-13.61%)
Dec 12, 2017
1.770
2.130
1.760
1.910
1,823,392
+0.21(+12.35%)
Dec 11, 2017
1.400
1.700
1.250
1.700
1,421,125
+0.45(+36.00%)
Dec 08, 2017
1.200
1.420
1.150
1.250
1,208,480
+0.17(+15.74%)
Dec 07, 2017
0.9099
1.130
0.8500
1.080
1,057,880
+0.25(+29.34%)
Dec 06, 2017
0.8350
0.8800
0.8200
0.8350
110,178
-0.02(-2.62%)
Dec 05, 2017
0.8250
0.8800
0.8210
0.8575
162,284
+0.03(+3.31%)
Dec 04, 2017
0.9000
0.9000
0.8250
0.8300
164,109
-0.05(-5.68%)
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
.