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 (%)
Oct 31, 2019 0.5150 0.5885 0.5150 0.5500 54,851 -0.03(-4.78%)
Oct 30, 2019 0.6200 0.6425 0.4801 0.5776 275,375 -0.07(-10.92%)
Oct 29, 2019 0.6500 0.6757 0.6150 0.6484 77,894 -0.02(-2.50%)
Oct 28, 2019 0.6950 0.7100 0.6500 0.6650 96,248 -0.03(-5.00%)
Oct 25, 2019 0.7000 0.7600 0.6950 0.7000 316,300 -0.02(-2.78%)
Oct 24, 2019 0.6055 0.7300 0.5810 0.7200 299,397 +0.14(+23.92%)
Oct 23, 2019 0.5730 0.6100 0.5730 0.5810 44,788 -0.01(-1.56%)
Oct 22, 2019 0.5100 0.5914 0.5100 0.5902 65,104 +0.04(+7.31%)
Oct 21, 2019 0.5750 0.6145 0.5499 0.5500 89,318 -0.07(-11.12%)
Oct 18, 2019 0.6650 0.6750 0.5750 0.6188 39,400 -0.05(-7.64%)
Oct 17, 2019 0.5700 0.6700 0.5700 0.6700 44,519 +0.10(+17.54%)
Oct 16, 2019 0.5200 0.6090 0.5200 0.5700 59,452 +0.05(+10.68%)
Oct 15, 2019 0.4575 0.5320 0.4575 0.5150 39,880 +0.01(+0.98%)
Oct 14, 2019 0.4599 0.5400 0.4347 0.5100 59,249 +0.06(+13.43%)
Oct 11, 2019 0.4500 0.5300 0.4200 0.4496 165,100 -0.03(-6.33%)
Oct 10, 2019 0.4995 0.5420 0.4745 0.4800 106,086 -0.05(-9.43%)
Oct 09, 2019 0.5300 0.5700 0.5210 0.5300 66,802 +0.01(+1.92%)
Oct 08, 2019 0.5000 0.5679 0.4800 0.5200 115,400 +0.04(+8.33%)
Oct 07, 2019 0.5700 0.5700 0.4800 0.4800 33,194 -0.02(-3.77%)
Oct 04, 2019 0.5050 0.5050 0.4737 0.4988 70,100 +0.01(+2.85%)
Oct 03, 2019 0.3998 0.5050 0.3998 0.4850 177,708 +0.07(+15.48%)
Oct 02, 2019 0.4400 0.4900 0.4000 0.4200 247,592 -0.04(-8.74%)
Oct 01, 2019 0.5100 0.5400 0.4552 0.4602 200,133 -0.10(-17.79%)
Sep 30, 2019 0.5800 0.5918 0.5100 0.5598 142,646 -0.02(-3.48%)
Sep 27, 2019 0.6528 0.6528 0.5710 0.5800 48,000 +0.02(+3.15%)
Sep 26, 2019 0.6300 0.6371 0.5501 0.5623 230,943 -0.06(-9.31%)
Sep 25, 2019 0.6000 0.6495 0.6000 0.6200 36,701 -0.01(-1.62%)
Sep 24, 2019 0.6734 0.6734 0.6300 0.6302 42,680 -0.04(-5.28%)
Sep 23, 2019 0.6500 0.6988 0.6500 0.6653 30,062 +0.01(+2.15%)
Sep 20, 2019 0.7100 0.7100 0.6500 0.6513 69,500 -0.06(-8.27%)
Sep 19, 2019 0.6514 0.7197 0.6514 0.7100 44,670 -0.01(-1.39%)
Sep 18, 2019 0.7076 0.7297 0.6900 0.7200 29,756 +0.01(+0.95%)
Sep 17, 2019 0.6960 0.7280 0.6910 0.7132 84,920 +0.03(+4.12%)
Sep 16, 2019 0.6500 0.7090 0.6500 0.6850 32,768 +0.01(+0.74%)
Sep 13, 2019 0.6000 0.6800 0.6000 0.6800 50,100 -0.00(-0.01%)
Sep 12, 2019 0.6900 0.7019 0.6615 0.6801 38,684 -0.01(-1.43%)
Sep 11, 2019 0.7000 0.7199 0.6676 0.6900 79,585 +0.00(+0.00%)
Sep 10, 2019 0.6520 0.7130 0.6426 0.6900 82,560 +0.04(+5.78%)
Sep 09, 2019 0.6200 0.6900 0.6200 0.6523 108,806 -0.03(-4.07%)
Sep 06, 2019 0.6800 0.7016 0.6600 0.6800 21,300 +0.00(+0.00%)
Sep 05, 2019 0.6359 0.7000 0.6359 0.6800 73,457 +0.04(+5.43%)
Sep 04, 2019 0.6500 0.6875 0.6400 0.6450 65,489 -0.01(-1.01%)
Sep 03, 2019 0.6900 0.7170 0.6500 0.6516 95,461 -0.04(-5.57%)
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%)
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.