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 (%)
Jul 31, 2019
0.6000
0.6971
0.6000
0.6907
50,777
+0.04(+6.26%)
Jul 30, 2019
0.6000
0.7014
0.6000
0.6500
145,727
-0.04(-6.47%)
Jul 29, 2019
0.6486
0.7000
0.6486
0.6950
74,119
-0.01(-0.71%)
Jul 26, 2019
0.7600
0.7600
0.6517
0.7000
117,600
-0.05(-6.64%)
Jul 25, 2019
0.6969
0.7709
0.6814
0.7498
143,679
-0.02(-2.62%)
Jul 24, 2019
0.7349
0.8000
0.7300
0.7700
47,813
+0.04(+4.76%)
Jul 23, 2019
0.8199
0.8199
0.7350
0.7350
94,603
-0.05(-6.95%)
Jul 22, 2019
0.8598
0.8598
0.7631
0.7899
61,551
+0.01(+1.27%)
Jul 19, 2019
0.7900
0.8299
0.7630
0.7800
34,400
-0.01(-1.27%)
Jul 18, 2019
0.7844
0.8248
0.7701
0.7900
38,657
+0.00(+0.00%)
Jul 17, 2019
0.8600
0.8600
0.7511
0.7900
64,264
-0.01(-1.25%)
Jul 16, 2019
0.7694
0.8244
0.7694
0.8000
94,448
+0.01(+1.74%)
Jul 15, 2019
0.8000
0.8400
0.7722
0.7863
87,171
-0.04(-4.69%)
Jul 12, 2019
0.8552
0.8950
0.8100
0.8250
93,000
-0.04(-4.44%)
Jul 11, 2019
0.8400
0.8800
0.8125
0.8633
147,741
+0.04(+4.81%)
Jul 10, 2019
0.7880
0.8347
0.7755
0.8237
249,248
+0.05(+6.22%)
Jul 09, 2019
0.8268
0.8399
0.7700
0.7755
173,811
-0.05(-5.95%)
Jul 08, 2019
0.8131
0.8600
0.8071
0.8246
99,503
-0.04(-4.14%)
Jul 05, 2019
0.8601
0.8720
0.8266
0.8602
52,600
-0.01(-1.13%)
Jul 03, 2019
0.8131
0.8721
0.8131
0.8700
64,200
-0.00(-0.48%)
Jul 02, 2019
0.9164
0.9164
0.8435
0.8742
60,057
+0.01(+1.65%)
Jul 01, 2019
0.8202
0.8800
0.8202
0.8600
47,958
-0.01(-1.00%)
Jun 28, 2019
0.8000
0.8750
0.8000
0.8687
30,300
+0.03(+4.04%)
Jun 27, 2019
0.9328
0.9328
0.8051
0.8350
54,883
+0.02(+2.85%)
Jun 26, 2019
0.8100
0.8651
0.8000
0.8119
32,487
-0.02(-2.18%)
Jun 25, 2019
0.8000
0.8600
0.8000
0.8300
42,925
-0.00(-0.35%)
Jun 24, 2019
0.9200
0.9200
0.8000
0.8329
64,271
-0.01(-1.43%)
Jun 21, 2019
0.8000
0.8500
0.8000
0.8450
49,600
-0.00(-0.58%)
Jun 20, 2019
0.8900
0.8943
0.8298
0.8499
91,453
-0.04(-4.51%)
Jun 19, 2019
0.8679
0.8900
0.8650
0.8900
26,564
+0.02(+2.30%)
Jun 18, 2019
0.8200
0.8900
0.8200
0.8700
43,527
+0.00(+0.00%)
Jun 17, 2019
0.8500
0.8784
0.8200
0.8700
68,649
+0.00(+0.18%)
Jun 14, 2019
0.8000
0.8800
0.8000
0.8684
21,800
+0.02(+2.07%)
Jun 13, 2019
0.8900
0.9014
0.8480
0.8508
20,823
-0.02(-2.21%)
Jun 12, 2019
0.8600
0.8900
0.8384
0.8700
21,767
-0.03(-3.46%)
Jun 11, 2019
0.8550
0.9016
0.8550
0.9012
96,360
+0.05(+5.44%)
Jun 10, 2019
0.8173
0.8633
0.8173
0.8547
65,210
+0.01(+1.75%)
Jun 07, 2019
0.8125
0.9873
0.8125
0.8400
102,900
-0.03(-3.65%)
Jun 06, 2019
0.9000
0.9000
0.8200
0.8718
114,951
-0.01(-0.93%)
Jun 05, 2019
0.8956
0.9500
0.8700
0.8800
64,709
-0.02(-1.76%)
Jun 04, 2019
0.9170
0.9500
0.8956
0.8958
89,808
-0.03(-3.55%)
Jun 03, 2019
1.010
1.010
0.9200
0.9288
30,989
+0.01(+0.68%)
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%)
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
.