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 31, 2019 0.3850 0.3914 0.3700 0.3825 158,400 -0.00(-0.65%)
Dec 30, 2019 0.3900 0.4175 0.3700 0.3850 262,497 -0.03(-7.23%)
Dec 27, 2019 0.3700 0.4200 0.3700 0.4150 81,900 +0.03(+9.21%)
Dec 26, 2019 0.4000 0.4000 0.3800 0.3800 50,549 -0.02(-3.80%)
Dec 24, 2019 0.4300 0.4500 0.3800 0.3950 100,100 -0.01(-3.40%)
Dec 23, 2019 0.4700 0.4700 0.3855 0.4089 75,369 +0.01(+3.76%)
Dec 20, 2019 0.3850 0.4300 0.3850 0.3941 91,300 -0.02(-5.90%)
Dec 19, 2019 0.3850 0.4338 0.3850 0.4188 24,412 +0.02(+4.70%)
Dec 18, 2019 0.3569 0.4270 0.3569 0.4000 216,320 +0.03(+7.41%)
Dec 17, 2019 0.3753 0.4253 0.3661 0.3724 91,837 -0.02(-4.51%)
Dec 16, 2019 0.3569 0.4300 0.3569 0.3900 94,590 +0.02(+4.28%)
Dec 13, 2019 0.3635 0.3850 0.3570 0.3740 48,200 -0.00(-0.48%)
Dec 12, 2019 0.3569 0.3982 0.3569 0.3758 106,335 +0.01(+1.57%)
Dec 11, 2019 0.3550 0.4000 0.3550 0.3700 77,082 -0.02(-4.76%)
Dec 10, 2019 0.5700 0.5700 0.3550 0.3885 87,101 -0.02(-3.79%)
Dec 09, 2019 0.3550 0.4190 0.3550 0.4038 37,804 +0.00(+0.95%)
Dec 06, 2019 0.3550 0.4291 0.3550 0.4000 110,500 -0.01(-2.44%)
Dec 05, 2019 0.4056 0.4175 0.3959 0.4100 90,840 -0.00(-0.27%)
Dec 04, 2019 0.4300 0.4400 0.4065 0.4111 105,738 -0.02(-4.90%)
Dec 03, 2019 0.4100 0.4400 0.4100 0.4323 53,307 -0.01(-1.17%)
Dec 02, 2019 0.4000 0.5100 0.4000 0.4374 77,476 -0.01(-2.80%)
Nov 29, 2019 0.4000 0.4533 0.4000 0.4500 32,600 -0.01(-1.85%)
Nov 27, 2019 0.4400 0.4695 0.4350 0.4585 54,300 +0.02(+3.38%)
Nov 26, 2019 0.4700 0.4799 0.4433 0.4435 85,222 -0.03(-5.64%)
Nov 25, 2019 0.4433 0.4894 0.4433 0.4700 89,374 +0.02(+3.57%)
Nov 22, 2019 0.4726 0.4841 0.4450 0.4538 198,100 +0.00(+0.84%)
Nov 21, 2019 0.4700 0.4700 0.4435 0.4500 157,899 -0.01(-2.81%)
Nov 20, 2019 0.4900 0.4900 0.4488 0.4630 93,516 +0.01(+2.28%)
Nov 19, 2019 0.4500 0.4861 0.4425 0.4527 54,906 -0.03(-5.69%)
Nov 18, 2019 0.4921 0.5095 0.4542 0.4800 115,811 -0.01(-2.14%)
Nov 15, 2019 0.4400 0.5099 0.4400 0.4905 59,100 +0.02(+4.30%)
Nov 14, 2019 0.4500 0.5100 0.4500 0.4703 141,783 -0.04(-7.80%)
Nov 13, 2019 0.5240 0.5523 0.4900 0.5101 131,649 -0.02(-4.65%)
Nov 12, 2019 0.5742 0.5896 0.5250 0.5350 77,418 -0.06(-9.86%)
Nov 11, 2019 0.6100 0.6500 0.5600 0.5935 54,505 -0.03(-4.27%)
Nov 08, 2019 0.6100 0.6490 0.6100 0.6200 37,500 -0.00(-0.02%)
Nov 07, 2019 0.5400 0.6450 0.5400 0.6201 55,395 +0.00(+0.02%)
Nov 06, 2019 0.6049 0.6250 0.6049 0.6200 127,611 +0.02(+2.50%)
Nov 05, 2019 0.5250 0.6100 0.5250 0.6049 143,401 +0.06(+12.04%)
Nov 04, 2019 0.5750 0.6200 0.5399 0.5399 98,353 -0.04(-7.33%)
Nov 01, 2019 0.5500 0.5900 0.5500 0.5826 33,800 +0.03(+5.93%)
Oct 31, 2019 0.5150 0.5885 0.5150 0.5500 54,851 -0.03(-4.78%)
Oct 30, 2019 0.6200 0.6425 0.4801 0.5776 275,375 -0.07(-10.92%)
Oct 29, 2019 0.6500 0.6757 0.6150 0.6484 77,894 -0.02(-2.50%)
Oct 28, 2019 0.6950 0.7100 0.6500 0.6650 96,248 -0.03(-5.00%)
Oct 25, 2019 0.7000 0.7600 0.6950 0.7000 316,300 -0.02(-2.78%)
Oct 24, 2019 0.6055 0.7300 0.5810 0.7200 299,397 +0.14(+23.92%)
Oct 23, 2019 0.5730 0.6100 0.5730 0.5810 44,788 -0.01(-1.56%)
Oct 22, 2019 0.5100 0.5914 0.5100 0.5902 65,104 +0.04(+7.31%)
Oct 21, 2019 0.5750 0.6145 0.5499 0.5500 89,318 -0.07(-11.12%)
Oct 18, 2019 0.6650 0.6750 0.5750 0.6188 39,400 -0.05(-7.64%)
Oct 17, 2019 0.5700 0.6700 0.5700 0.6700 44,519 +0.10(+17.54%)
Oct 16, 2019 0.5200 0.6090 0.5200 0.5700 59,452 +0.05(+10.68%)
Oct 15, 2019 0.4575 0.5320 0.4575 0.5150 39,880 +0.01(+0.98%)
Oct 14, 2019 0.4599 0.5400 0.4347 0.5100 59,249 +0.06(+13.43%)
Oct 11, 2019 0.4500 0.5300 0.4200 0.4496 165,100 -0.03(-6.33%)
Oct 10, 2019 0.4995 0.5420 0.4745 0.4800 106,086 -0.05(-9.43%)
Oct 09, 2019 0.5300 0.5700 0.5210 0.5300 66,802 +0.01(+1.92%)
Oct 08, 2019 0.5000 0.5679 0.4800 0.5200 115,400 +0.04(+8.33%)
Oct 07, 2019 0.5700 0.5700 0.4800 0.4800 33,194 -0.02(-3.77%)
Oct 04, 2019 0.5050 0.5050 0.4737 0.4988 70,100 +0.01(+2.85%)
Oct 03, 2019 0.3998 0.5050 0.3998 0.4850 177,708 +0.07(+15.48%)
Oct 02, 2019 0.4400 0.4900 0.4000 0.4200 247,592 -0.04(-8.74%)
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.