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 (%)
Aug 30, 2019 0.6998 0.7000 0.6500 0.6900 95,100 +0.00(+0.23%)
Aug 29, 2019 0.6900 0.6986 0.6501 0.6884 53,735 -0.01(-1.32%)
Aug 28, 2019 0.9400 0.9400 0.6500 0.6976 85,731 +0.02(+3.27%)
Aug 27, 2019 0.6735 0.7478 0.6701 0.6755 109,797 -0.05(-6.74%)
Aug 26, 2019 0.7500 0.7500 0.6827 0.7243 101,046 +0.02(+3.37%)
Aug 23, 2019 0.7840 0.7840 0.7000 0.7007 46,000 -0.03(-4.01%)
Aug 22, 2019 0.6900 0.8200 0.6900 0.7300 63,521 -0.05(-6.12%)
Aug 21, 2019 0.7700 0.8259 0.7232 0.7776 67,750 +0.01(+0.99%)
Aug 20, 2019 0.8000 0.8577 0.7450 0.7700 62,082 -0.04(-5.52%)
Aug 19, 2019 0.9400 0.9400 0.8000 0.8150 63,830 -0.04(-4.97%)
Aug 16, 2019 0.9050 0.9050 0.8000 0.8576 82,700 +0.03(+3.33%)
Aug 15, 2019 0.8000 0.8597 0.7880 0.8300 131,026 +0.03(+3.74%)
Aug 14, 2019 0.8600 0.8717 0.7900 0.8001 83,108 -0.05(-5.87%)
Aug 13, 2019 0.8739 0.9411 0.8204 0.8500 95,800 -0.02(-2.61%)
Aug 12, 2019 1.000 1.000 0.8550 0.8728 78,196 -0.02(-1.93%)
Aug 09, 2019 0.8500 0.9000 0.8380 0.8900 104,300 +0.08(+10.22%)
Aug 08, 2019 0.7600 0.8300 0.7600 0.8075 48,678 -0.02(-2.51%)
Aug 07, 2019 0.7300 0.8500 0.7300 0.8283 17,404 -0.02(-2.55%)
Aug 06, 2019 0.8500 0.8500 0.6900 0.8500 81,808 +0.10(+13.33%)
Aug 05, 2019 0.6750 0.7500 0.6601 0.7500 75,934 +0.05(+7.53%)
Aug 02, 2019 0.7500 0.7500 0.6486 0.6975 57,100 +0.00(+0.50%)
Aug 01, 2019 0.6899 0.6999 0.6500 0.6940 57,121 +0.00(+0.48%)
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%)
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.