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 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%)
Apr 01, 2019 1.230 1.230 1.100 1.110 98,141 -0.01(-0.89%)
Mar 29, 2019 1.220 1.220 1.120 1.120 257,600 -0.06(-5.08%)
Mar 28, 2019 1.220 1.220 1.150 1.180 114,460 -0.02(-1.67%)
Mar 27, 2019 1.210 1.221 1.190 1.200 111,976 -0.01(-0.83%)
Mar 26, 2019 1.210 1.252 1.200 1.210 215,749 -0.04(-3.20%)
Mar 25, 2019 1.250 1.280 1.210 1.250 72,316 +0.00(+0.00%)
Mar 22, 2019 1.160 1.320 1.160 1.250 80,000 -0.03(-2.72%)
Mar 21, 2019 1.160 1.300 1.160 1.285 96,026 +0.01(+1.18%)
Mar 20, 2019 1.330 1.330 1.170 1.270 164,985 +0.06(+4.96%)
Mar 19, 2019 1.220 1.240 1.180 1.210 91,743 +0.03(+2.54%)
Mar 18, 2019 1.180 1.285 1.150 1.180 169,235 -0.02(-1.67%)
Mar 15, 2019 1.300 1.300 1.180 1.200 160,700 -0.05(-3.88%)
Mar 14, 2019 1.340 1.340 1.220 1.248 78,689 -0.01(-0.91%)
Mar 13, 2019 1.250 1.300 1.230 1.260 154,067 +0.01(+0.80%)
Mar 12, 2019 1.250 1.300 1.250 1.250 57,764 -0.03(-2.15%)
Mar 11, 2019 1.170 1.300 1.170 1.278 77,867 +0.01(+0.79%)
Mar 08, 2019 1.400 1.400 1.210 1.268 91,400 -0.00(-0.20%)
Mar 07, 2019 1.305 1.340 1.230 1.270 125,020 -0.05(-3.52%)
Mar 06, 2019 1.365 1.375 1.300 1.316 91,573 -0.01(-0.47%)
Mar 05, 2019 1.350 1.350 1.310 1.323 57,274 +0.02(+1.73%)
Mar 04, 2019 1.340 1.360 1.300 1.300 125,085 -0.05(-3.70%)
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.