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 (%)
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%)
May 01, 2019 0.9300 1.100 0.9300 1.020 54,058 +0.00(+0.00%)
Apr 30, 2019 1.070 1.087 0.9800 1.020 172,105 -0.05(-4.67%)
Apr 29, 2019 1.100 1.100 1.030 1.070 119,634 -0.01(-0.93%)
Apr 26, 2019 1.080 1.090 1.030 1.080 81,600 +0.00(+0.23%)
Apr 25, 2019 1.010 1.100 1.010 1.077 90,457 +0.06(+5.90%)
Apr 24, 2019 0.9500 1.080 0.9500 1.018 125,878 -0.04(-4.01%)
Apr 23, 2019 1.010 1.140 1.010 1.060 134,402 -0.04(-3.64%)
Apr 22, 2019 1.010 1.145 1.010 1.100 50,677 -0.03(-2.31%)
Apr 18, 2019 1.120 1.150 1.080 1.126 75,700 +0.01(+0.54%)
Apr 17, 2019 1.090 1.200 1.090 1.120 79,288 -0.07(-5.88%)
Apr 16, 2019 1.100 1.190 1.080 1.190 98,723 +0.06(+5.31%)
Apr 15, 2019 1.340 1.340 1.100 1.130 70,318 -0.03(-2.59%)
Apr 12, 2019 1.100 1.190 1.040 1.160 223,700 +0.11(+10.48%)
Apr 11, 2019 1.100 1.110 1.040 1.050 126,347 -0.04(-3.45%)
Apr 10, 2019 1.250 1.250 1.030 1.087 111,106 -0.05(-4.61%)
Apr 09, 2019 1.050 1.150 1.050 1.140 66,757 +0.00(+0.00%)
Apr 08, 2019 1.270 1.270 1.090 1.140 110,481 -0.01(-0.87%)
Apr 05, 2019 1.050 1.150 1.050 1.150 147,300 +0.06(+5.50%)
Apr 04, 2019 1.070 1.090 1.050 1.090 71,708 -0.00(-0.07%)
Apr 03, 2019 1.150 1.150 1.080 1.091 143,486 -0.01(-0.84%)
Apr 02, 2019 1.110 1.195 1.100 1.100 96,189 -0.01(-0.90%)
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.