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 (%)
May 31, 2019
1.030
1.030
0.9193
0.9225
62,200
-0.02(-1.91%)
May 30, 2019
0.9800
0.9800
0.9400
0.9405
62,690
-0.04(-4.02%)
May 29, 2019
0.9792
0.9799
0.9198
0.9799
42,346
+0.01(+0.56%)
May 28, 2019
0.9448
0.9792
0.8800
0.9744
61,160
+0.08(+9.48%)
May 24, 2019
0.9100
0.9500
0.8900
0.8900
106,400
-0.02(-2.19%)
May 23, 2019
0.8500
0.9800
0.8500
0.9099
106,510
-0.05(-5.26%)
May 22, 2019
0.9869
1.000
0.9400
0.9604
55,747
-0.03(-2.86%)
May 21, 2019
1.000
1.008
0.9600
0.9887
46,434
-0.01(-1.05%)
May 20, 2019
0.9700
1.020
0.8750
0.9992
38,638
+0.02(+1.96%)
May 17, 2019
0.9850
1.000
0.9500
0.9800
21,900
-0.02(-2.00%)
May 16, 2019
0.9253
1.000
0.9253
1.000
40,331
+0.03(+3.09%)
May 15, 2019
0.9400
1.000
0.8450
0.9700
93,205
+0.04(+4.30%)
May 14, 2019
0.9900
1.000
0.8700
0.9300
195,520
-0.03(-3.12%)
May 13, 2019
1.060
1.060
0.9600
0.9600
60,112
-0.08(-7.69%)
May 10, 2019
0.8100
1.040
0.8100
1.040
148,000
+0.14(+15.56%)
May 09, 2019
0.9301
0.9650
0.8700
0.9000
317,272
-0.05(-5.26%)
May 08, 2019
0.9301
1.050
0.9301
0.9500
117,159
-0.01(-1.10%)
May 07, 2019
0.9500
1.000
0.9500
0.9606
91,158
-0.02(-2.47%)
May 06, 2019
1.070
1.070
0.9300
0.9849
82,917
+0.01(+1.02%)
May 03, 2019
0.9300
1.020
0.9300
0.9750
109,800
-0.04(-3.50%)
May 02, 2019
1.000
1.050
0.9752
1.010
126,029
-0.01(-0.94%)
May 01, 2019
0.9300
1.100
0.9300
1.020
54,058
+0.00(+0.00%)
Apr 30, 2019
1.070
1.087
0.9800
1.020
172,105
-0.05(-4.67%)
Apr 29, 2019
1.100
1.100
1.030
1.070
119,634
-0.01(-0.93%)
Apr 26, 2019
1.080
1.090
1.030
1.080
81,600
+0.00(+0.23%)
Apr 25, 2019
1.010
1.100
1.010
1.077
90,457
+0.06(+5.90%)
Apr 24, 2019
0.9500
1.080
0.9500
1.018
125,878
-0.04(-4.01%)
Apr 23, 2019
1.010
1.140
1.010
1.060
134,402
-0.04(-3.64%)
Apr 22, 2019
1.010
1.145
1.010
1.100
50,677
-0.03(-2.31%)
Apr 18, 2019
1.120
1.150
1.080
1.126
75,700
+0.01(+0.54%)
Apr 17, 2019
1.090
1.200
1.090
1.120
79,288
-0.07(-5.88%)
Apr 16, 2019
1.100
1.190
1.080
1.190
98,723
+0.06(+5.31%)
Apr 15, 2019
1.340
1.340
1.100
1.130
70,318
-0.03(-2.59%)
Apr 12, 2019
1.100
1.190
1.040
1.160
223,700
+0.11(+10.48%)
Apr 11, 2019
1.100
1.110
1.040
1.050
126,347
-0.04(-3.45%)
Apr 10, 2019
1.250
1.250
1.030
1.087
111,106
-0.05(-4.61%)
Apr 09, 2019
1.050
1.150
1.050
1.140
66,757
+0.00(+0.00%)
Apr 08, 2019
1.270
1.270
1.090
1.140
110,481
-0.01(-0.87%)
Apr 05, 2019
1.050
1.150
1.050
1.150
147,300
+0.06(+5.50%)
Apr 04, 2019
1.070
1.090
1.050
1.090
71,708
-0.00(-0.07%)
Apr 03, 2019
1.150
1.150
1.080
1.091
143,486
-0.01(-0.84%)
Apr 02, 2019
1.110
1.195
1.100
1.100
96,189
-0.01(-0.90%)
Apr 01, 2019
1.230
1.230
1.100
1.110
98,141
-0.01(-0.89%)
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%)
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
.