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 31, 2017 0.3500 0.3500 0.3300 0.3497 88,495 +0.00(+1.36%)
Aug 30, 2017 0.3430 0.3599 0.3300 0.3450 62,946 +0.00(+1.47%)
Aug 29, 2017 0.3410 0.3650 0.3320 0.3400 61,441 +0.01(+2.41%)
Aug 28, 2017 0.3450 0.3650 0.3300 0.3320 169,475 -0.01(-3.77%)
Aug 25, 2017 0.3690 0.3690 0.3350 0.3450 305,216 -0.02(-6.50%)
Aug 24, 2017 0.3750 0.3750 0.3520 0.3690 108,092 -0.00(-1.05%)
Aug 23, 2017 0.3700 0.4000 0.3600 0.3729 168,251 +0.00(+0.79%)
Aug 22, 2017 0.3610 0.3900 0.3600 0.3700 181,866 +0.01(+2.78%)
Aug 21, 2017 0.4000 0.4000 0.3500 0.3600 53,576 -0.03(-7.67%)
Aug 18, 2017 0.4075 0.4100 0.3501 0.3899 74,314 -0.01(-3.49%)
Aug 17, 2017 0.4050 0.4050 0.3800 0.4040 89,451 -0.00(-0.25%)
Aug 16, 2017 0.3753 0.4050 0.3753 0.4050 86,594 +0.03(+7.91%)
Aug 15, 2017 0.3751 0.4050 0.3750 0.3753 79,850 -0.02(-6.17%)
Aug 14, 2017 0.4000 0.4000 0.3701 0.4000 76,131 +0.01(+3.75%)
Aug 11, 2017 0.3800 0.4000 0.3650 0.3856 103,902 +0.01(+1.46%)
Aug 10, 2017 0.3900 0.3900 0.3621 0.3800 238,319 -0.01(-2.54%)
Aug 09, 2017 0.3760 0.3900 0.3666 0.3899 63,248 +0.02(+5.35%)
Aug 08, 2017 0.3805 0.4097 0.3701 0.3701 50,772 -0.02(-5.10%)
Aug 07, 2017 0.4200 0.4200 0.3807 0.3900 66,150 -0.02(-4.39%)
Aug 04, 2017 0.4050 0.4094 0.3600 0.4079 77,121 +0.04(+11.27%)
Aug 03, 2017 0.4200 0.4200 0.3654 0.3666 101,830 -0.04(-9.43%)
Aug 02, 2017 0.4100 0.4100 0.3802 0.4047 169,076 -0.01(-1.26%)
Aug 01, 2017 0.3755 0.4194 0.3600 0.4099 169,484 +0.01(+1.30%)
Jul 31, 2017 0.4300 0.4300 0.3320 0.4047 183,469 +0.01(+1.42%)
Jul 28, 2017 0.3700 0.4100 0.3500 0.3990 234,450 +0.03(+7.87%)
Jul 27, 2017 0.3680 0.3700 0.3401 0.3699 79,832 +0.01(+2.75%)
Jul 26, 2017 0.3700 0.3700 0.3220 0.3600 62,559 +0.01(+1.41%)
Jul 25, 2017 0.3202 0.3690 0.3202 0.3550 22,148 +0.02(+5.03%)
Jul 24, 2017 0.3305 0.3700 0.3000 0.3380 66,941 -0.01(-3.43%)
Jul 21, 2017 0.3245 0.3600 0.3140 0.3500 72,704 +0.01(+4.48%)
Jul 20, 2017 0.2950 0.3400 0.2924 0.3350 50,231 +0.01(+4.36%)
Jul 19, 2017 0.3102 0.3500 0.3102 0.3210 46,617 -0.01(-2.73%)
Jul 18, 2017 0.3200 0.3300 0.2955 0.3300 96,180 +0.01(+3.13%)
Jul 17, 2017 0.2945 0.3226 0.2945 0.3200 43,598 +0.03(+9.59%)
Jul 14, 2017 0.3058 0.3100 0.2890 0.2920 54,503 -0.02(-4.89%)
Jul 13, 2017 0.2995 0.3100 0.2890 0.3070 24,731 -0.00(-0.65%)
Jul 12, 2017 0.3100 0.3100 0.2880 0.3090 21,547 -0.00(-0.32%)
Jul 11, 2017 0.3000 0.3100 0.2860 0.3100 68,474 +0.01(+3.33%)
Jul 10, 2017 0.3071 0.3071 0.2860 0.3000 41,116 +0.01(+3.45%)
Jul 07, 2017 0.3190 0.3190 0.2860 0.2900 46,962 -0.02(-7.35%)
Jul 06, 2017 0.2726 0.3170 0.2726 0.3130 30,417 +0.02(+6.14%)
Jul 05, 2017 0.2900 0.2999 0.2700 0.2949 67,710 -0.00(-0.67%)
Jul 03, 2017 0.2831 0.3097 0.2830 0.2969 19,650 -0.01(-1.92%)
Jun 30, 2017 0.3190 0.3190 0.2840 0.3027 40,529 -0.01(-2.35%)
Jun 29, 2017 0.3190 0.3190 0.2830 0.3100 43,494 +0.01(+3.33%)
Jun 28, 2017 0.3020 0.3190 0.2976 0.3000 37,126 -0.00(-0.83%)
Jun 27, 2017 0.3190 0.3190 0.3011 0.3025 24,321 -0.02(-5.17%)
Jun 26, 2017 0.3050 0.3200 0.2900 0.3190 61,044 +0.01(+4.62%)
Jun 23, 2017 0.2830 0.3180 0.2801 0.3049 53,962 +0.02(+8.89%)
Jun 22, 2017 0.3000 0.3000 0.2800 0.2800 56,500 -0.00(-1.75%)
Jun 21, 2017 0.2990 0.3000 0.2810 0.2850 17,391 -0.02(-5.00%)
Jun 20, 2017 0.3000 0.3000 0.2800 0.3000 37,184 +0.02(+7.14%)
Jun 19, 2017 0.3075 0.3075 0.2720 0.2800 77,388 -0.02(-6.67%)
Jun 16, 2017 0.2955 0.3192 0.2900 0.3000 53,724 +0.00(+0.00%)
Jun 15, 2017 0.3102 0.3600 0.2870 0.3000 40,440 -0.01(-3.23%)
Jun 14, 2017 0.2950 0.3166 0.2800 0.3100 35,871 +0.03(+8.77%)
Jun 13, 2017 0.3100 0.3300 0.2800 0.2850 155,990 -0.03(-8.06%)
Jun 12, 2017 0.3200 0.3299 0.3100 0.3100 39,905 -0.00(-0.64%)
Jun 09, 2017 0.3245 0.3389 0.3102 0.3120 176,775 -0.02(-7.39%)
Jun 08, 2017 0.3415 0.3415 0.3101 0.3369 61,707 +0.01(+2.09%)
Jun 07, 2017 0.3680 0.3680 0.3300 0.3300 98,450 -0.01(-3.87%)
Jun 06, 2017 0.3331 0.3699 0.3301 0.3433 71,206 -0.00(-0.49%)
Jun 05, 2017 0.3500 0.3799 0.3360 0.3450 102,372 -0.01(-4.14%)
Jun 02, 2017 0.3945 0.3945 0.3150 0.3599 194,016 +0.01(+2.83%)
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.