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 (%)
Dec 30, 2016 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Dec 29, 2016 0.2899 0.3000 0.2793 0.3000 267,297 +0.03(+11.11%)
Dec 28, 2016 0.2827 0.3000 0.2550 0.2700 482,098 -0.02(-7.15%)
Dec 27, 2016 0.2486 0.3090 0.2400 0.2908 226,087 +0.05(+22.34%)
Dec 23, 2016 0.2377 0.2377 0.2377 0 +0.00(+1.19%)
Dec 22, 2016 0.2300 0.2400 0.2250 0.2349 79,041 -0.01(-2.08%)
Dec 21, 2016 0.2400 0.2400 0.2200 0.2399 51,875 -0.00(-0.04%)
Dec 20, 2016 0.2101 0.2400 0.2101 0.2400 134,966 +0.02(+11.60%)
Dec 19, 2016 0.2500 0.2600 0.2101 0.2150 209,021 -0.02(-10.40%)
Dec 16, 2016 0.2050 0.2400 0.2000 0.2400 66,337 +0.04(+17.07%)
Dec 15, 2016 0.2100 0.2100 0.1999 0.2050 140,129 -0.01(-2.38%)
Dec 14, 2016 0.2100 0.2199 0.2010 0.2100 93,714 +0.00(+0.00%)
Dec 13, 2016 0.2200 0.2200 0.2000 0.2100 79,256 -0.02(-6.67%)
Dec 12, 2016 0.2399 0.2399 0.2000 0.2250 64,516 -0.00(-2.13%)
Dec 09, 2016 0.2151 0.2300 0.2151 0.2299 53,082 +0.00(+0.00%)
Dec 08, 2016 0.2310 0.2310 0.2000 0.2299 69,949 -0.00(-1.24%)
Dec 07, 2016 0.2300 0.2399 0.2173 0.2328 76,165 -0.00(-0.92%)
Dec 06, 2016 0.2620 0.2620 0.2300 0.2349 89,805 -0.01(-2.10%)
Dec 05, 2016 0.2482 0.2482 0.2304 0.2400 65,529 -0.01(-3.23%)
Dec 02, 2016 0.2598 0.2598 0.2300 0.2480 54,115 +0.01(+3.38%)
Dec 01, 2016 0.2574 0.2574 0.2331 0.2399 36,103 -0.00(-2.00%)
Nov 30, 2016 0.2540 0.2549 0.2329 0.2448 129,377 -0.02(-5.81%)
Nov 29, 2016 0.2540 0.2599 0.2377 0.2599 91,720 +0.02(+6.56%)
Nov 28, 2016 0.2288 0.2800 0.2275 0.2439 132,169 +0.01(+6.09%)
Nov 25, 2016 0.2400 0.2400 0.2275 0.2299 38,800 -0.01(-4.61%)
Nov 23, 2016 0.2410 0.2410 0.2410 0 +0.01(+4.83%)
Nov 22, 2016 0.2250 0.2500 0.2055 0.2299 142,212 -0.00(-0.04%)
Nov 21, 2016 0.2460 0.2500 0.2250 0.2300 239,620 -0.01(-4.17%)
Nov 18, 2016 0.2200 0.2400 0.2029 0.2400 117,027 +0.04(+18.29%)
Nov 17, 2016 0.2399 0.2400 0.1701 0.2029 165,800 -0.04(-15.43%)
Nov 16, 2016 0.2500 0.2700 0.2302 0.2399 78,081 -0.01(-4.04%)
Nov 15, 2016 0.2590 0.2590 0.2400 0.2500 121,669 +0.00(+0.00%)
Nov 14, 2016 0.2550 0.2550 0.2302 0.2500 167,748 -0.01(-1.96%)
Nov 11, 2016 0.2400 0.2590 0.2200 0.2550 264,841 +0.02(+6.25%)
Nov 10, 2016 0.2700 0.2700 0.2400 0.2400 338,982 -0.03(-11.11%)
Nov 09, 2016 0.3098 0.3098 0.2799 0.2700 174,168 -0.02(-6.90%)
Nov 08, 2016 0.3200 0.3200 0.2500 0.2900 330,512 -0.01(-3.33%)
Nov 07, 2016 0.3050 0.3100 0.2650 0.3000 243,023 +0.03(+13.21%)
Nov 04, 2016 0.2400 0.2710 0.2120 0.2650 497,274 +0.01(+5.53%)
Nov 03, 2016 0.2900 0.2998 0.2429 0.2511 415,183 -0.04(-13.41%)
Nov 02, 2016 0.2750 0.2960 0.2650 0.2900 172,583 +0.02(+7.21%)
Nov 01, 2016 0.3196 0.3380 0.2600 0.2705 467,284 -0.04(-11.98%)
Oct 31, 2016 0.2800 0.3245 0.2551 0.3073 426,718 +0.04(+13.81%)
Oct 28, 2016 0.3125 0.3400 0.2520 0.2700 280,986 -0.02(-6.90%)
Oct 27, 2016 0.3005 0.3500 0.2775 0.2900 1,401,470 +0.01(+2.11%)
Oct 26, 2016 0.2099 0.2840 0.2041 0.2840 1,163,651 +0.09(+45.27%)
Oct 25, 2016 0.1950 0.2100 0.1811 0.1955 216,357 -0.00(-2.25%)
Oct 24, 2016 0.2400 0.2450 0.1900 0.2000 293,659 -0.03(-13.04%)
Oct 21, 2016 0.2478 0.2100 0.2300 402,018 -0.01(-6.12%)
Oct 20, 2016 0.2200 0.2450 0.2000 0.2450 336,215 +0.02(+11.36%)
Oct 19, 2016 0.2000 0.2200 0.1900 0.2200 201,604 +0.02(+12.82%)
Oct 18, 2016 0.2200 0.2200 0.1930 0.1950 352,353 -0.02(-11.36%)
Oct 17, 2016 0.1889 0.2220 0.1845 0.2200 525,885 +0.04(+19.11%)
Oct 14, 2016 0.1851 0.1894 0.1750 0.1847 178,707 +0.00(+0.87%)
Oct 13, 2016 0.1800 0.1946 0.1610 0.1831 267,633 +0.01(+4.63%)
Oct 12, 2016 0.1390 0.1864 0.1285 0.1750 581,224 +0.04(+25.90%)
Oct 11, 2016 0.1340 0.1390 0.1336 0.1390 68,739 +0.01(+10.14%)
Oct 10, 2016 0.1335 0.1335 0.1160 0.1262 36,871 -0.01(-5.82%)
Oct 07, 2016 0.1339 0.1340 0.1160 0.1340 165,893 +0.00(+0.00%)
Oct 06, 2016 0.1304 0.1368 0.1201 0.1340 51,173 +0.00(+2.76%)
Oct 05, 2016 0.1150 0.1400 0.1150 0.1304 150,950 +0.01(+8.67%)
Oct 04, 2016 0.1250 0.1390 0.1110 0.1200 247,953 -0.00(-3.85%)
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.