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 (%)
Mar 29, 2019
1.220
1.220
1.120
1.120
257,600
-0.06(-5.08%)
Mar 28, 2019
1.220
1.220
1.150
1.180
114,460
-0.02(-1.67%)
Mar 27, 2019
1.210
1.221
1.190
1.200
111,976
-0.01(-0.83%)
Mar 26, 2019
1.210
1.252
1.200
1.210
215,749
-0.04(-3.20%)
Mar 25, 2019
1.250
1.280
1.210
1.250
72,316
+0.00(+0.00%)
Mar 22, 2019
1.160
1.320
1.160
1.250
80,000
-0.03(-2.72%)
Mar 21, 2019
1.160
1.300
1.160
1.285
96,026
+0.01(+1.18%)
Mar 20, 2019
1.330
1.330
1.170
1.270
164,985
+0.06(+4.96%)
Mar 19, 2019
1.220
1.240
1.180
1.210
91,743
+0.03(+2.54%)
Mar 18, 2019
1.180
1.285
1.150
1.180
169,235
-0.02(-1.67%)
Mar 15, 2019
1.300
1.300
1.180
1.200
160,700
-0.05(-3.88%)
Mar 14, 2019
1.340
1.340
1.220
1.248
78,689
-0.01(-0.91%)
Mar 13, 2019
1.250
1.300
1.230
1.260
154,067
+0.01(+0.80%)
Mar 12, 2019
1.250
1.300
1.250
1.250
57,764
-0.03(-2.15%)
Mar 11, 2019
1.170
1.300
1.170
1.278
77,867
+0.01(+0.79%)
Mar 08, 2019
1.400
1.400
1.210
1.268
91,400
-0.00(-0.20%)
Mar 07, 2019
1.305
1.340
1.230
1.270
125,020
-0.05(-3.52%)
Mar 06, 2019
1.365
1.375
1.300
1.316
91,573
-0.01(-0.47%)
Mar 05, 2019
1.350
1.350
1.310
1.323
57,274
+0.02(+1.73%)
Mar 04, 2019
1.340
1.360
1.300
1.300
125,085
-0.05(-3.70%)
Mar 01, 2019
1.440
1.440
1.330
1.350
109,600
-0.02(-1.50%)
Feb 28, 2019
1.470
1.470
1.370
1.371
40,642
-0.01(-0.69%)
Feb 27, 2019
1.350
1.460
1.350
1.380
110,745
-0.06(-4.33%)
Feb 26, 2019
1.350
1.530
1.350
1.442
82,871
+0.03(+2.30%)
Feb 25, 2019
1.440
1.520
1.380
1.410
130,149
+0.03(+2.17%)
Feb 22, 2019
1.350
1.440
1.350
1.380
128,400
+0.02(+1.51%)
Feb 21, 2019
1.480
1.500
1.350
1.359
109,684
-0.12(-8.14%)
Feb 20, 2019
1.490
1.530
1.420
1.480
104,360
-0.02(-1.66%)
Feb 19, 2019
1.570
1.570
1.450
1.505
269,394
+0.02(+1.69%)
Feb 15, 2019
1.500
1.500
1.460
1.480
316,600
+0.03(+2.07%)
Feb 14, 2019
1.400
1.460
1.390
1.450
284,115
+0.08(+5.84%)
Feb 13, 2019
1.300
1.370
1.280
1.370
98,341
+0.05(+3.79%)
Feb 12, 2019
1.345
1.345
1.270
1.320
71,362
+0.02(+1.54%)
Feb 11, 2019
1.260
1.390
1.260
1.300
67,565
-0.04(-2.99%)
Feb 08, 2019
1.410
1.420
1.320
1.340
103,700
+0.01(+0.75%)
Feb 07, 2019
1.300
1.360
1.300
1.330
66,444
+0.00(+0.00%)
Feb 06, 2019
1.380
1.410
1.300
1.330
74,716
-0.03(-2.21%)
Feb 05, 2019
1.530
1.530
1.350
1.360
126,580
-0.08(-5.56%)
Feb 04, 2019
1.520
1.520
1.380
1.440
240,217
-0.08(-5.26%)
Feb 01, 2019
1.500
1.530
1.490
1.520
194,300
+0.03(+2.01%)
Jan 31, 2019
1.500
1.540
1.450
1.490
599,153
-0.02(-1.32%)
Jan 30, 2019
1.450
1.510
1.400
1.510
317,901
+0.11(+7.86%)
Jan 29, 2019
1.395
1.440
1.320
1.400
148,445
+0.02(+1.45%)
Jan 28, 2019
1.300
1.430
1.300
1.380
144,616
+0.07(+5.34%)
Jan 25, 2019
1.335
1.420
1.280
1.310
108,500
+0.02(+1.55%)
Jan 24, 2019
1.355
1.355
1.250
1.290
137,766
-0.04(-3.01%)
Jan 23, 2019
1.340
1.460
1.305
1.330
113,864
-0.09(-6.34%)
Jan 22, 2019
1.420
1.510
1.360
1.420
196,487
-0.05(-3.40%)
Jan 18, 2019
1.600
1.645
1.430
1.470
302,700
-0.12(-7.55%)
Jan 17, 2019
1.540
1.640
1.480
1.590
694,314
+0.11(+7.43%)
Jan 16, 2019
1.445
1.540
1.430
1.480
343,548
+0.06(+4.59%)
Jan 15, 2019
1.435
1.688
1.350
1.415
846,099
+0.16(+12.30%)
Jan 14, 2019
1.300
1.350
1.260
1.260
136,162
-0.01(-0.79%)
Jan 11, 2019
1.160
1.270
1.150
1.270
72,400
+0.10(+8.55%)
Jan 10, 2019
1.270
1.270
1.140
1.170
130,317
-0.05(-4.10%)
Jan 09, 2019
1.040
1.230
0.9800
1.220
293,978
+0.21(+20.79%)
Jan 08, 2019
0.9800
1.010
0.9649
1.010
102,200
+0.04(+4.12%)
Jan 07, 2019
1.000
1.000
0.9300
0.9700
107,617
-0.03(-3.00%)
Jan 04, 2019
0.9700
1.035
0.9363
1.000
226,600
-0.02(-1.96%)
Jan 03, 2019
0.9750
1.040
0.9401
1.020
92,081
+0.06(+6.66%)
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
.