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, 2016
0.0904
0.1070
0.0904
0.0904
23,341
-0.01(-9.15%)
May 27, 2016
0.0995
0.0995
0.0995
0
+0.01(+5.96%)
May 26, 2016
0.0939
0.0939
0.0939
0.0939
1,100
+0.00(+4.33%)
May 25, 2016
0.0900
0.0900
0.0900
0.0900
1,545
-0.01(-11.59%)
May 24, 2016
0.1018
0.1018
0.1018
0.1018
22,101
+0.00(+0.79%)
May 23, 2016
0.1099
0.1099
0.1010
0.1010
33,469
-0.01(-5.08%)
May 20, 2016
0.1000
0.1098
0.0904
0.1064
201,542
+0.02(+18.22%)
May 19, 2016
0.0920
0.1000
0.0900
0.0900
22,337
-0.00(-4.15%)
May 18, 2016
0.0940
0.0940
0.0939
0.0939
2,470
-0.00(-0.11%)
May 17, 2016
0.1000
0.1000
0.0940
0.0940
29,507
+0.00(+4.33%)
May 16, 2016
0.0950
0.0950
0.0901
0.0901
31,578
-0.01(-5.26%)
May 13, 2016
0.1015
0.1015
0.0951
0.0951
15,660
-0.01(-6.31%)
May 12, 2016
0.1022
0.1032
0.1015
0.1015
10,500
-0.01(-6.88%)
May 11, 2016
0.1020
0.1090
0.1020
0.1090
21,285
+0.01(+12.37%)
May 09, 2016
0.0970
0.0970
0.0970
0
-0.01(-11.66%)
May 06, 2016
0.1098
0.1098
0.1098
0.1098
500
-0.00(-0.09%)
May 05, 2016
0.1099
0.1099
0.1099
0.1099
5,000
+0.00(+0.00%)
May 04, 2016
0.1000
0.1099
0.1000
0.1099
60,665
+0.01(+9.90%)
May 03, 2016
0.1000
0.1000
0.0950
0.1000
53,930
+0.00(+0.00%)
May 02, 2016
0.0980
0.1000
0.0980
0.1000
22,130
+0.00(+2.04%)
Apr 29, 2016
0.1000
0.1000
0.0980
0.0980
24,450
-0.00(-2.00%)
Apr 28, 2016
0.1000
0.1000
0.0980
0.1000
7,112
+0.00(+0.00%)
Apr 27, 2016
0.1000
0.1000
0.1000
0.1000
5,000
+0.00(+4.00%)
Apr 26, 2016
0.0950
0.0999
0.0950
0.0961
34,570
-0.01(-10.89%)
Apr 25, 2016
0.0925
0.1079
0.0925
0.1079
12,600
-0.00(-1.01%)
Apr 22, 2016
0.1089
0.1090
0.0900
0.1090
32,519
+0.02(+19.78%)
Apr 21, 2016
0.1000
0.1009
0.0910
0.0910
13,600
-0.01(-11.13%)
Apr 20, 2016
0.1001
0.1024
0.1000
0.1024
63,509
-0.00(-2.38%)
Apr 19, 2016
0.0900
0.1049
0.0900
0.1049
118,025
+0.01(+16.56%)
Apr 18, 2016
0.0900
0.0948
0.0900
0.0900
14,776
-0.00(-3.54%)
Apr 15, 2016
0.0933
0.0933
0.0933
0.0933
3,000
-0.02(-14.40%)
Apr 14, 2016
0.1066
0.1100
0.0915
0.1090
81,126
+0.02(+17.20%)
Apr 13, 2016
0.0919
0.0984
0.0919
0.0930
19,550
+0.00(+1.20%)
Apr 12, 2016
0.1075
0.1075
0.0919
0.0919
16,200
-0.01(-8.01%)
Apr 11, 2016
0.1050
0.1050
0.0911
0.0999
68,203
-0.01(-6.55%)
Apr 08, 2016
0.1027
0.1070
0.0952
0.1069
25,760
+0.01(+12.53%)
Apr 07, 2016
0.1095
0.1095
0.0800
0.0950
203,020
-0.01(-13.56%)
Apr 06, 2016
0.1099
0.1099
0.1099
0.1099
5,230
-0.00(-0.09%)
Apr 05, 2016
0.1099
0.1100
0.0952
0.1100
22,180
-0.00(-2.74%)
Apr 04, 2016
0.1300
0.1300
0.0964
0.1131
55,005
-0.02(-13.00%)
Apr 01, 2016
0.1500
0.1500
0.1195
0.1300
16,580
-0.02(-13.33%)
Mar 31, 2016
0.1500
0.1500
0.1476
0.1500
6,750
+0.00(+0.00%)
Mar 30, 2016
0.1499
0.1500
0.1437
0.1500
11,030
+0.00(+0.00%)
Mar 29, 2016
0.1550
0.1630
0.1400
0.1500
51,525
+0.01(+3.45%)
Mar 28, 2016
0.1400
0.1450
0.1342
0.1450
12,671
+0.01(+5.84%)
Mar 24, 2016
0.1370
0.1370
0.1370
0
-0.01(-5.45%)
Mar 23, 2016
0.1498
0.1498
0.1350
0.1449
56,080
-0.00(-3.27%)
Mar 22, 2016
0.1300
0.1599
0.1255
0.1498
198,591
+0.02(+15.23%)
Mar 21, 2016
0.1272
0.1399
0.0905
0.1300
53,700
+0.00(+0.00%)
Mar 18, 2016
0.1201
0.1300
0.1101
0.1300
30,125
+0.00(+0.08%)
Mar 17, 2016
0.1201
0.1299
0.1201
0.1299
10,040
+0.00(+0.00%)
Mar 16, 2016
0.1300
0.1300
0.1010
0.1299
16,220
-0.00(-0.08%)
Mar 15, 2016
0.1499
0.1499
0.1300
0.1300
14,269
-0.02(-13.28%)
Mar 14, 2016
0.1640
0.1640
0.1206
0.1499
31,620
+0.02(+15.31%)
Mar 11, 2016
0.1299
0.1690
0.1210
0.1300
41,349
+0.01(+8.33%)
Mar 10, 2016
0.1299
0.1299
0.1200
0.1200
19,112
-0.01(-7.62%)
Mar 09, 2016
0.1100
0.1299
0.1100
0.1299
29,886
+0.02(+18.09%)
Mar 08, 2016
0.1100
0.1100
0.1100
0.1100
9,000
+0.01(+10.00%)
Mar 07, 2016
0.1000
0.1060
0.1000
0.1000
2,210
+0.00(+0.00%)
Mar 04, 2016
0.1000
0.1099
0.1000
0.1000
7,804
+0.00(+0.00%)
Mar 03, 2016
0.0900
0.1000
0.0900
0.1000
80,270
+0.01(+13.64%)
Mar 02, 2016
0.0999
0.0999
0.0860
0.0880
61,896
-0.00(-2.76%)
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
.