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 (%)
May 29, 2020 0.3340 0.3340 0.2800 0.2950 64,600 -0.03(-8.98%)
May 28, 2020 0.3300 0.3600 0.3138 0.3241 62,525 -0.04(-9.92%)
May 27, 2020 0.4000 0.4022 0.3385 0.3598 86,561 -0.03(-7.15%)
May 26, 2020 0.3400 0.4005 0.3400 0.3875 289,228 +0.06(+18.14%)
May 22, 2020 0.3116 0.3310 0.2940 0.3280 125,700 +0.03(+10.66%)
May 21, 2020 0.2933 0.3143 0.2933 0.2964 33,818 -0.00(-1.20%)
May 20, 2020 0.3100 0.3100 0.2976 0.3000 57,333 +0.00(+0.00%)
May 19, 2020 0.2890 0.3000 0.2771 0.3000 69,174 +0.00(+0.00%)
May 18, 2020 0.2550 0.3080 0.2550 0.3000 176,855 +0.02(+8.70%)
May 15, 2020 0.2570 0.2800 0.2510 0.2760 163,000 +0.02(+9.31%)
May 14, 2020 0.2361 0.2569 0.2179 0.2525 507,974 -0.01(-4.28%)
May 13, 2020 0.2754 0.2754 0.2630 0.2638 41,147 -0.01(-4.07%)
May 12, 2020 0.2627 0.2800 0.2601 0.2750 49,920 +0.01(+4.48%)
May 11, 2020 0.2760 0.2835 0.2600 0.2632 101,207 -0.02(-7.97%)
May 08, 2020 0.2882 0.2890 0.2608 0.2860 31,900 +0.00(+1.78%)
May 07, 2020 0.2730 0.2878 0.2700 0.2810 41,406 -0.00(-0.60%)
May 06, 2020 0.2730 0.2899 0.2730 0.2827 36,149 -0.00(-0.04%)
May 05, 2020 0.2879 0.2965 0.2828 0.2828 41,655 +0.00(+0.04%)
May 04, 2020 0.2890 0.2930 0.2675 0.2827 27,477 -0.00(-0.11%)
May 01, 2020 0.2772 0.2868 0.2772 0.2830 44,700 -0.00(-1.08%)
Apr 30, 2020 0.3100 0.3100 0.2833 0.2861 46,396 -0.02(-6.50%)
Apr 29, 2020 0.2975 0.3075 0.2600 0.3060 236,502 +0.02(+7.75%)
Apr 28, 2020 0.3170 0.3170 0.2737 0.2840 102,828 -0.03(-8.97%)
Apr 27, 2020 0.2865 0.3258 0.2865 0.3120 87,083 +0.02(+6.59%)
Apr 24, 2020 0.2900 0.3181 0.2816 0.2927 59,900 -0.01(-3.72%)
Apr 23, 2020 0.3244 0.3244 0.2900 0.3040 218,742 -0.00(-1.23%)
Apr 22, 2020 0.3269 0.3277 0.3000 0.3078 118,990 -0.02(-6.53%)
Apr 21, 2020 0.3216 0.3300 0.3058 0.3293 60,004 +0.02(+7.40%)
Apr 20, 2020 0.3256 0.3256 0.3000 0.3066 61,530 -0.00(-1.10%)
Apr 17, 2020 0.2970 0.3300 0.2802 0.3100 100,900 +0.00(+0.98%)
Apr 16, 2020 0.3216 0.3428 0.3000 0.3070 108,309 -0.00(-0.97%)
Apr 15, 2020 0.2960 0.3145 0.2933 0.3100 53,412 +0.02(+6.90%)
Apr 14, 2020 0.3000 0.3100 0.2900 0.2900 209,910 -0.01(-3.33%)
Apr 13, 2020 0.3019 0.3019 0.2802 0.3000 127,425 +0.01(+4.20%)
Apr 09, 2020 0.3007 0.3007 0.2669 0.2879 242,200 -0.01(-4.03%)
Apr 08, 2020 0.2800 0.3007 0.2800 0.3000 161,794 +0.01(+2.88%)
Apr 07, 2020 0.3058 0.3058 0.2900 0.2916 38,982 -0.01(-2.80%)
Apr 06, 2020 0.2850 0.3100 0.2388 0.3000 277,394 +0.02(+9.09%)
Apr 03, 2020 0.2710 0.2850 0.2705 0.2750 30,600 -0.01(-3.51%)
Apr 02, 2020 0.2999 0.2999 0.2700 0.2850 40,073 +0.00(+1.79%)
Apr 01, 2020 0.2700 0.3110 0.2700 0.2800 31,420 -0.01(-3.45%)
Mar 31, 2020 0.2995 0.3236 0.2590 0.2900 38,581 -0.01(-3.56%)
Mar 30, 2020 0.2736 0.3133 0.2598 0.3007 61,540 +0.01(+3.33%)
Mar 27, 2020 0.2900 0.3134 0.2556 0.2910 179,700 +0.00(+0.34%)
Mar 26, 2020 0.2850 0.3231 0.2850 0.2900 60,996 -0.02(-5.66%)
Mar 25, 2020 0.2978 0.3101 0.2800 0.3074 114,160 +0.01(+2.47%)
Mar 24, 2020 0.2884 0.3402 0.2800 0.3000 124,805 -0.02(-5.72%)
Mar 23, 2020 0.3280 0.3488 0.3079 0.3182 185,992 -0.00(-0.56%)
Mar 20, 2020 0.3010 0.3300 0.3000 0.3200 169,900 +0.02(+7.02%)
Mar 19, 2020 0.2850 0.4300 0.2790 0.2990 488,486 +0.06(+24.58%)
Mar 18, 2020 0.2490 0.2735 0.2295 0.2400 161,583 -0.04(-14.29%)
Mar 17, 2020 0.2707 0.3348 0.2550 0.2800 147,292 -0.00(-1.23%)
Mar 16, 2020 0.2818 0.3027 0.2591 0.2835 99,863 -0.03(-8.55%)
Mar 13, 2020 0.2820 0.3200 0.2820 0.3100 52,500 +0.00(+1.57%)
Mar 12, 2020 0.3000 0.3240 0.2911 0.3052 211,453 -0.00(-1.58%)
Mar 11, 2020 0.3336 0.3348 0.3100 0.3101 109,273 -0.06(-15.18%)
Mar 10, 2020 0.3700 0.4000 0.3327 0.3656 61,941 +0.04(+11.94%)
Mar 09, 2020 0.3520 0.3694 0.3038 0.3266 175,314 -0.07(-17.80%)
Mar 06, 2020 0.3829 0.4100 0.3599 0.3973 98,500 -0.02(-4.47%)
Mar 05, 2020 0.4400 0.4473 0.4075 0.4159 53,676 -0.01(-3.28%)
Mar 04, 2020 0.3700 0.4450 0.3700 0.4300 127,026 +0.04(+10.37%)
Mar 03, 2020 0.3800 0.4301 0.3799 0.3896 119,844 +0.03(+7.06%)
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.