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 (%)
Apr 30, 2018
1.650
1.650
1.510
1.570
264,951
-0.01(-0.63%)
Apr 27, 2018
1.580
1.600
1.500
1.580
330,869
+0.04(+2.60%)
Apr 26, 2018
1.640
1.645
1.480
1.540
265,278
-0.06(-3.75%)
Apr 25, 2018
1.530
1.650
1.495
1.600
370,278
+0.07(+4.58%)
Apr 24, 2018
1.380
1.610
1.360
1.530
519,236
+0.17(+12.50%)
Apr 23, 2018
1.290
1.400
1.250
1.360
327,961
+0.11(+8.89%)
Apr 20, 2018
1.310
1.350
1.220
1.249
138,187
-0.01(-0.68%)
Apr 19, 2018
1.170
1.270
1.170
1.258
109,408
+0.06(+4.79%)
Apr 18, 2018
1.240
1.240
1.170
1.200
83,351
-0.04(-3.42%)
Apr 17, 2018
1.350
1.400
1.180
1.242
306,698
-0.02(-1.39%)
Apr 16, 2018
1.120
1.270
1.115
1.260
274,524
+0.16(+14.55%)
Apr 13, 2018
0.9700
1.140
0.9133
1.100
215,919
+0.18(+19.57%)
Apr 12, 2018
0.9400
0.9400
0.8900
0.9200
64,322
-0.01(-1.08%)
Apr 11, 2018
0.9100
0.9800
0.8800
0.9300
140,134
+0.02(+2.20%)
Apr 10, 2018
0.9096
0.9198
0.8397
0.9100
182,697
-0.01(-1.07%)
Apr 09, 2018
0.9750
0.9750
0.8800
0.9198
58,151
-0.03(-3.18%)
Apr 06, 2018
1.000
1.020
1.000
0.9500
81,766
-0.06(-5.94%)
Apr 05, 2018
0.8200
1.030
0.8000
1.010
276,351
+0.19(+23.17%)
Apr 04, 2018
0.8350
0.8500
0.7750
0.8200
399,757
-0.07(-7.34%)
Apr 03, 2018
0.9200
0.9850
0.8500
0.8850
407,758
-0.07(-7.81%)
Apr 02, 2018
0.9545
1.050
0.9500
0.9600
190,979
-0.09(-8.57%)
Mar 29, 2018
1.050
1.050
1.050
0
+0.00(+0.00%)
Mar 28, 2018
1.130
1.200
0.9200
1.050
710,112
-0.11(-9.48%)
Mar 27, 2018
1.190
1.220
1.150
1.160
71,057
-0.03(-2.52%)
Mar 26, 2018
1.150
1.210
1.135
1.190
105,876
+0.03(+2.59%)
Mar 23, 2018
1.125
1.240
1.125
1.160
195,432
+0.03(+2.65%)
Mar 22, 2018
1.160
1.230
1.100
1.130
246,152
-0.05(-4.24%)
Mar 21, 2018
1.200
1.280
1.150
1.180
192,265
-0.03(-2.48%)
Mar 20, 2018
1.225
1.300
1.200
1.210
103,676
-0.03(-2.42%)
Mar 19, 2018
1.300
1.300
1.200
1.240
104,042
-0.02(-1.59%)
Mar 16, 2018
1.300
1.300
1.200
1.260
225,919
-0.05(-3.82%)
Mar 15, 2018
1.320
1.320
1.280
1.310
101,606
-0.01(-0.76%)
Mar 14, 2018
1.380
1.390
1.320
1.320
65,017
-0.07(-5.04%)
Mar 13, 2018
1.390
1.420
1.360
1.390
97,678
-0.01(-0.71%)
Mar 12, 2018
1.395
1.430
1.360
1.400
103,895
+0.02(+1.45%)
Mar 09, 2018
1.400
1.400
1.350
1.380
52,784
+0.02(+1.47%)
Mar 08, 2018
1.360
1.420
1.340
1.360
103,145
-0.04(-2.86%)
Mar 07, 2018
1.370
1.400
1.360
1.400
89,400
+0.04(+2.94%)
Mar 06, 2018
1.360
1.440
1.340
1.360
160,018
+0.02(+1.49%)
Mar 05, 2018
1.300
1.410
1.300
1.340
91,367
+0.04(+3.08%)
Mar 02, 2018
1.425
1.425
1.270
1.300
283,991
-0.08(-6.14%)
Mar 01, 2018
1.390
1.440
1.340
1.385
86,250
+0.01(+1.09%)
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%)
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
.