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 (%)
Feb 28, 2018 1.340 1.390 1.300 1.370 171,446 +0.01(+0.74%)
Feb 27, 2018 1.490 1.510 1.350 1.360 302,456 -0.11(-7.48%)
Feb 26, 2018 1.570 1.610 1.450 1.470 190,772 -0.12(-7.55%)
Feb 23, 2018 1.540 1.610 1.530 1.590 159,583 -0.01(-0.63%)
Feb 22, 2018 1.540 1.600 118,744 -0.01(-0.62%)
Feb 21, 2018 1.675 1.690 1.590 1.610 133,822 -0.04(-2.42%)
Feb 20, 2018 1.630 1.700 1.630 1.650 135,914 +0.02(+1.23%)
Feb 16, 2018 1.630 1.630 1.630 0 -0.08(-4.40%)
Feb 15, 2018 1.730 1.800 1.570 1.705 559,139 +0.01(+0.29%)
Feb 14, 2018 1.550 1.730 1.540 1.700 504,866 +0.16(+10.39%)
Feb 13, 2018 1.540 1.580 1.450 1.540 231,899 +0.03(+1.99%)
Feb 12, 2018 1.560 1.600 1.510 1.510 167,687 -0.05(-3.21%)
Feb 09, 2018 1.440 1.590 1.440 1.560 223,623 +0.06(+4.00%)
Feb 08, 2018 1.700 1.700 1.480 1.500 356,999 -0.10(-6.25%)
Feb 07, 2018 1.435 1.700 1.435 1.600 754,302 +0.22(+15.94%)
Feb 06, 2018 1.140 1.400 1.120 1.380 428,855 +0.22(+18.97%)
Feb 05, 2018 1.250 1.480 1.230 1.160 505,994 -0.19(-14.07%)
Feb 02, 2018 1.720 1.720 1.290 1.350 715,927 -0.37(-21.51%)
Feb 01, 2018 1.750 1.830 1.600 1.720 422,846 -0.03(-1.72%)
Jan 31, 2018 1.620 1.790 1.620 1.750 241,604 +0.11(+6.71%)
Jan 30, 2018 1.840 1.850 1.600 1.640 331,240 -0.21(-11.35%)
Jan 29, 2018 1.940 1.940 1.760 1.850 355,047 -0.04(-2.12%)
Jan 26, 2018 1.690 1.970 1.660 1.890 827,903 +0.24(+14.55%)
Jan 25, 2018 1.620 1.680 1.560 1.650 325,881 +0.08(+5.10%)
Jan 24, 2018 1.600 1.620 1.530 1.570 168,961 +0.01(+0.64%)
Jan 23, 2018 1.620 1.630 1.540 1.560 182,950 -0.05(-3.11%)
Jan 22, 2018 1.680 1.680 1.570 1.610 231,978 +0.00(+0.00%)
Jan 19, 2018 1.590 1.650 1.490 1.610 340,747 +0.01(+0.63%)
Jan 18, 2018 1.650 1.700 1.570 1.600 269,132 -0.08(-4.76%)
Jan 17, 2018 1.805 1.805 1.600 1.680 468,324 -0.14(-7.69%)
Jan 16, 2018 1.510 1.860 1.500 1.820 559,637 +0.32(+21.33%)
Jan 12, 2018 1.500 1.500 1.500 0 -0.27(-15.25%)
Jan 11, 2018 1.980 1.980 1.770 1.770 531,920 -0.18(-9.23%)
Jan 10, 2018 2.100 2.020 1.840 1.950 367,036 -0.07(-3.47%)
Jan 09, 2018 2.125 2.280 2.020 2.020 429,102 -0.07(-3.35%)
Jan 08, 2018 1.910 2.090 1.900 2.090 404,866 +0.19(+10.29%)
Jan 05, 2018 2.005 2.050 1.740 1.895 604,679 -0.05(-2.82%)
Jan 04, 2018 2.375 2.400 1.730 1.950 1,476,537 -0.40(-17.02%)
Jan 03, 2018 2.450 2.540 2.040 2.350 1,275,211 +0.19(+8.80%)
Jan 02, 2018 1.700 2.200 1.690 2.160 970,988 +0.47(+27.81%)
Dec 29, 2017 1.690 1.690 1.690 0 +0.04(+2.42%)
Dec 28, 2017 1.660 1.720 1.600 1.650 408,981 -0.05(-2.94%)
Dec 27, 2017 1.690 1.750 1.620 1.700 275,144 +0.01(+0.59%)
Dec 26, 2017 1.710 1.710 1.570 1.690 254,424 +0.00(+0.00%)
Dec 22, 2017 1.725 1.730 1.620 1.690 221,445 -0.03(-1.74%)
Dec 21, 2017 1.780 1.790 1.610 1.720 240,375 +0.04(+2.38%)
Dec 20, 2017 1.750 1.820 1.610 1.680 274,712 -0.09(-5.08%)
Dec 19, 2017 1.740 1.790 1.680 1.770 291,828 +0.05(+2.91%)
Dec 18, 2017 1.640 1.750 1.600 1.720 433,725 +0.13(+8.18%)
Dec 15, 2017 1.460 1.630 1.420 1.590 416,503 +0.07(+4.61%)
Dec 14, 2017 1.650 1.800 1.310 1.520 1,325,368 -0.13(-7.88%)
Dec 13, 2017 2.000 2.050 1.630 1.650 1,547,491 -0.26(-13.61%)
Dec 12, 2017 1.770 2.130 1.760 1.910 1,823,392 +0.21(+12.35%)
Dec 11, 2017 1.400 1.700 1.250 1.700 1,421,125 +0.45(+36.00%)
Dec 08, 2017 1.200 1.420 1.150 1.250 1,208,480 +0.17(+15.74%)
Dec 07, 2017 0.9099 1.130 0.8500 1.080 1,057,880 +0.25(+29.34%)
Dec 06, 2017 0.8350 0.8800 0.8200 0.8350 110,178 -0.02(-2.62%)
Dec 05, 2017 0.8250 0.8800 0.8210 0.8575 162,284 +0.03(+3.31%)
Dec 04, 2017 0.9000 0.9000 0.8250 0.8300 164,109 -0.05(-5.68%)
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.